Vietnam Technological And Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 23,700.00 | 23,700.00 | 23,050.00 | 23,200.00 | 22,135.97 | 26,301,301 |
| 2024-11-08 | 24,000.00 | 24,000.00 | 23,450.00 | 23,600.00 | 22,517.62 | 13,220,800 |
| 2024-11-07 | 24,150.00 | 24,150.00 | 23,850.00 | 23,850.00 | 22,756.16 | 8,695,800 |
| 2024-11-06 | 23,600.00 | 24,050.00 | 23,600.00 | 23,900.00 | 22,803.87 | 18,270,199 |
| 2024-11-05 | 23,500.00 | 23,650.00 | 23,450.00 | 23,450.00 | 22,374.50 | 10,161,800 |
| 2024-11-04 | 23,750.00 | 23,750.00 | 23,400.00 | 23,450.00 | 22,374.50 | 16,960,100 |
| 2024-11-01 | 23,850.00 | 24,000.00 | 23,700.00 | 23,700.00 | 22,613.04 | 15,280,800 |
| 2024-10-31 | 24,000.00 | 24,100.00 | 23,850.00 | 23,900.00 | 22,803.87 | 8,621,601 |
| 2024-10-30 | 23,800.00 | 24,000.00 | 23,750.00 | 24,000.00 | 22,899.28 | 11,627,000 |
| 2024-10-29 | 23,700.00 | 23,850.00 | 23,700.00 | 23,750.00 | 22,660.74 | 6,629,901 |
| 2024-10-28 | 23,500.00 | 23,700.00 | 23,450.00 | 23,650.00 | 22,565.33 | 7,160,103 |
| 2024-10-25 | 23,750.00 | 23,850.00 | 23,400.00 | 23,500.00 | 22,422.21 | 18,284,199 |
| 2024-10-24 | 24,150.00 | 24,200.00 | 23,550.00 | 23,650.00 | 22,565.33 | 17,222,801 |
| 2024-10-23 | 24,200.00 | 24,300.00 | 23,750.00 | 24,200.00 | 23,090.11 | 20,381,400 |
| 2024-10-22 | 24,200.00 | 24,400.00 | 24,000.00 | 24,200.00 | 23,090.11 | 19,789,301 |
| 2024-10-21 | 24,450.00 | 24,500.00 | 24,100.00 | 24,150.00 | 23,042.40 | 13,585,000 |
| 2024-10-18 | 24,450.00 | 24,800.00 | 24,400.00 | 24,450.00 | 23,328.64 | 15,574,700 |
| 2024-10-17 | 24,200.00 | 24,400.00 | 24,100.00 | 24,350.00 | 23,233.23 | 9,452,800 |
| 2024-10-16 | 24,200.00 | 24,300.00 | 24,100.00 | 24,200.00 | 23,090.11 | 15,668,700 |
| 2024-10-15 | 24,350.00 | 24,600.00 | 24,150.00 | 24,250.00 | 23,137.81 | 14,676,800 |
| 2024-10-14 | 24,550.00 | 24,600.00 | 24,350.00 | 24,350.00 | 23,233.23 | 13,123,500 |
| 2024-10-11 | 24,550.00 | 24,600.00 | 24,250.00 | 24,450.00 | 23,328.64 | 13,916,200 |
| 2024-10-10 | 24,900.00 | 25,000.00 | 24,550.00 | 24,550.00 | 23,424.05 | 18,247,801 |
| 2024-10-09 | 24,400.00 | 24,750.00 | 24,300.00 | 24,650.00 | 23,519.47 | 22,177,199 |
| 2024-10-08 | 24,200.00 | 24,600.00 | 24,200.00 | 24,400.00 | 23,280.93 | 16,248,500 |
| 2024-10-07 | 24,250.00 | 24,350.00 | 24,000.00 | 24,150.00 | 23,042.40 | 12,863,900 |
| 2024-10-04 | 24,350.00 | 24,450.00 | 24,050.00 | 24,050.00 | 22,946.99 | 21,449,400 |
| 2024-10-03 | 24,950.00 | 25,200.00 | 24,350.00 | 24,350.00 | 23,233.23 | 29,754,600 |
| 2024-10-02 | 24,550.00 | 25,150.00 | 24,350.00 | 24,900.00 | 23,758.00 | 30,542,199 |
| 2024-10-01 | 24,200.00 | 24,800.00 | 24,150.00 | 24,650.00 | 23,519.47 | 42,036,398 |
| 2024-09-30 | 24,150.00 | 24,350.00 | 23,950.00 | 24,200.00 | 23,090.11 | 21,749,801 |
| 2024-09-27 | 24,200.00 | 24,350.00 | 24,050.00 | 24,200.00 | 23,090.11 | 16,900,100 |
| 2024-09-26 | 23,800.00 | 24,400.00 | 23,650.00 | 24,100.00 | 22,994.69 | 36,214,898 |
| 2024-09-25 | 23,750.00 | 23,950.00 | 23,600.00 | 23,800.00 | 22,708.45 | 35,846,801 |
| 2024-09-24 | 23,300.00 | 23,600.00 | 23,300.00 | 23,550.00 | 22,469.92 | 19,034,500 |
| 2024-09-23 | 23,550.00 | 23,750.00 | 23,350.00 | 23,350.00 | 22,279.09 | 15,699,000 |
| 2024-09-20 | 23,300.00 | 23,700.00 | 23,300.00 | 23,550.00 | 22,469.92 | 30,615,100 |
| 2024-09-19 | 23,200.00 | 23,200.00 | 22,900.00 | 23,200.00 | 22,135.97 | 14,032,600 |
| 2024-09-18 | 22,750.00 | 23,100.00 | 22,700.00 | 23,000.00 | 21,945.14 | 38,316,602 |
| 2024-09-17 | 22,150.00 | 22,750.00 | 22,150.00 | 22,750.00 | 21,706.61 | 11,705,510 |
| 2024-09-16 | 22,200.00 | 22,700.00 | 22,200.00 | 22,200.00 | 21,181.83 | 16,263,300 |
| 2024-09-13 | 22,300.00 | 22,350.00 | 22,150.00 | 22,200.00 | 21,181.83 | 10,203,800 |
| 2024-09-12 | 22,300.00 | 22,400.00 | 22,150.00 | 22,300.00 | 21,277.25 | 10,882,900 |
| 2024-09-11 | 22,150.00 | 22,250.00 | 21,950.00 | 22,100.00 | 21,086.42 | 28,373,100 |
| 2024-09-10 | 22,700.00 | 22,750.00 | 22,200.00 | 22,250.00 | 21,229.54 | 15,470,100 |
| 2024-09-09 | 22,700.00 | 22,850.00 | 22,600.00 | 22,650.00 | 21,611.19 | 17,151,500 |
| 2024-09-06 | 22,800.00 | 22,950.00 | 22,650.00 | 22,800.00 | 21,754.32 | 13,500,400 |
| 2024-09-05 | 22,900.00 | 23,050.00 | 22,700.00 | 22,800.00 | 21,754.32 | 13,972,600 |
| 2024-09-04 | 23,050.00 | 23,250.00 | 22,850.00 | 23,000.00 | 21,945.14 | 13,719,600 |
| 2024-08-30 | 23,000.00 | 23,350.00 | 23,000.00 | 23,350.00 | 22,279.09 | 13,445,500 |
| 2024-08-29 | 23,000.00 | 23,250.00 | 23,000.00 | 23,000.00 | 21,945.14 | 16,888,301 |
| 2024-08-28 | 22,700.00 | 23,150.00 | 22,600.00 | 23,000.00 | 21,945.14 | 24,136,000 |
| 2024-08-27 | 22,500.00 | 22,700.00 | 22,450.00 | 22,650.00 | 21,611.19 | 15,117,700 |
| 2024-08-26 | 22,500.00 | 22,650.00 | 22,400.00 | 22,500.00 | 21,468.07 | 22,585,600 |
| 2024-08-23 | 22,350.00 | 22,500.00 | 22,200.00 | 22,400.00 | 21,372.66 | 27,522,100 |
| 2024-08-22 | 22,000.00 | 22,650.00 | 22,000.00 | 22,350.00 | 21,324.95 | 28,967,900 |
| 2024-08-21 | 21,700.00 | 22,100.00 | 21,550.00 | 22,000.00 | 20,991.01 | 24,738,301 |
| 2024-08-20 | 21,950.00 | 22,050.00 | 21,800.00 | 21,850.00 | 20,847.89 | 12,809,000 |
| 2024-08-19 | 21,550.00 | 21,950.00 | 21,400.00 | 21,900.00 | 20,895.59 | 15,738,900 |
| 2024-08-16 | 21,150.00 | 21,550.00 | 21,050.00 | 21,450.00 | 20,466.23 | 23,458,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 700.0000 VND |
| 2025-09-30 | 1,000.0000 VND |
| 2024-05-21 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.