Joint Stock Commercial Bank for Foreign Trade of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 87,999.96 | 88,799.96 | 87,599.96 | 87,599.96 | 57,690.38 | 1,376,923 |
| 2024-08-14 | 89,299.96 | 89,399.96 | 87,799.96 | 87,999.96 | 57,953.81 | 2,231,764 |
| 2024-08-13 | 87,599.96 | 89,499.96 | 87,599.96 | 89,499.96 | 58,941.65 | 2,381,387 |
| 2024-08-12 | 88,399.96 | 88,399.96 | 87,299.96 | 87,799.96 | 57,822.09 | 1,647,939 |
| 2024-08-09 | 87,399.96 | 88,299.96 | 87,399.96 | 87,699.96 | 57,756.24 | 1,699,367 |
| 2024-08-08 | 87,699.96 | 87,699.96 | 87,199.96 | 87,299.96 | 57,492.81 | 1,813,735 |
| 2024-08-07 | 87,399.96 | 87,699.96 | 86,999.96 | 87,699.96 | 57,756.24 | 1,215,436 |
| 2024-08-06 | 86,899.96 | 87,699.96 | 86,699.96 | 87,299.96 | 57,492.81 | 6,388,138 |
| 2024-08-05 | 88,499.96 | 88,499.96 | 86,899.96 | 86,899.96 | 57,229.38 | 4,607,144 |
| 2024-08-02 | 90,399.96 | 90,399.96 | 88,699.96 | 88,699.96 | 58,414.80 | 2,379,144 |
| 2024-08-01 | 89,299.96 | 91,399.96 | 89,199.96 | 90,699.96 | 59,731.93 | 7,209,790 |
| 2024-07-31 | 87,499.96 | 89,199.96 | 87,499.96 | 89,199.96 | 58,744.08 | 2,860,534 |
| 2024-07-30 | 87,299.96 | 88,299.96 | 87,299.96 | 87,499.96 | 57,624.52 | 1,494,702 |
| 2024-07-29 | 87,599.96 | 87,799.96 | 87,299.96 | 87,299.96 | 57,492.81 | 808,511 |
| 2024-07-26 | 87,299.96 | 87,699.96 | 87,199.96 | 87,299.96 | 57,492.81 | 2,965,782 |
| 2024-07-25 | 87,599.96 | 87,699.96 | 87,199.96 | 87,299.96 | 57,492.81 | 1,373,906 |
| 2024-07-24 | 87,399.96 | 88,099.96 | 87,399.96 | 87,499.96 | 57,624.52 | 3,680,243 |
| 2024-07-23 | 87,799.96 | 88,299.96 | 87,499.96 | 87,499.96 | 57,624.52 | 2,407,549 |
| 2024-07-22 | 87,499.96 | 88,299.96 | 87,299.96 | 87,699.96 | 57,756.24 | 2,393,646 |
| 2024-07-19 | 87,999.96 | 88,799.96 | 87,499.96 | 87,499.96 | 57,624.52 | 2,007,961 |
| 2024-07-18 | 88,299.96 | 88,799.96 | 87,899.96 | 87,999.96 | 57,953.81 | 2,634,066 |
| 2024-07-17 | 88,799.96 | 89,999.96 | 87,499.96 | 87,999.96 | 57,953.81 | 7,000,699 |
| 2024-07-16 | 87,599.96 | 88,599.96 | 87,599.96 | 87,899.96 | 57,887.95 | 2,488,095 |
| 2024-07-15 | 87,599.96 | 88,299.96 | 87,499.96 | 87,499.96 | 57,624.52 | 4,209,112 |
| 2024-07-12 | 88,199.96 | 88,599.96 | 87,599.96 | 87,599.96 | 57,690.38 | 2,816,954 |
| 2024-07-11 | 88,599.96 | 88,899.96 | 88,099.96 | 88,099.96 | 58,019.66 | 2,484,850 |
| 2024-07-10 | 88,299.96 | 89,199.96 | 87,999.96 | 88,599.96 | 58,348.95 | 47,590,448 |
| 2024-07-09 | 87,499.96 | 88,399.96 | 86,699.96 | 88,099.96 | 58,019.66 | 2,390,820 |
| 2024-07-08 | 87,999.96 | 88,699.96 | 87,199.96 | 87,199.96 | 57,426.95 | 1,874,656 |
| 2024-07-05 | 88,099.96 | 89,199.96 | 87,999.96 | 87,999.96 | 57,953.81 | 2,837,152 |
| 2024-07-04 | 88,599.96 | 89,699.96 | 87,999.96 | 87,999.96 | 57,953.81 | 4,739,885 |
| 2024-07-03 | 87,999.96 | 88,699.96 | 87,799.96 | 88,499.96 | 58,283.09 | 3,439,817 |
| 2024-07-02 | 86,699.96 | 88,799.96 | 86,199.96 | 88,199.96 | 58,085.52 | 3,790,350 |
| 2024-07-01 | 85,799.96 | 86,199.96 | 85,199.96 | 86,099.96 | 56,702.53 | 1,837,849 |
| 2024-06-28 | 85,999.96 | 85,999.96 | 84,999.96 | 85,199.96 | 56,109.82 | 1,752,814 |
| 2024-06-27 | 85,199.96 | 85,999.96 | 85,199.96 | 85,199.96 | 56,109.82 | 2,202,408 |
| 2024-06-26 | 85,899.96 | 86,299.96 | 85,199.96 | 85,199.96 | 56,109.82 | 2,581,953 |
| 2024-06-25 | 85,699.96 | 86,699.96 | 85,499.96 | 85,499.96 | 56,307.39 | 2,371,092 |
| 2024-06-24 | 85,999.96 | 87,399.96 | 85,499.96 | 85,499.96 | 56,307.39 | 3,274,014 |
| 2024-06-21 | 86,099.96 | 86,699.96 | 85,499.96 | 85,999.96 | 56,636.67 | 2,766,463 |
| 2024-06-20 | 86,599.96 | 86,599.96 | 85,599.96 | 85,999.96 | 56,636.67 | 4,064,823 |
| 2024-06-19 | 87,299.96 | 87,499.96 | 86,499.96 | 86,599.96 | 57,031.81 | 3,430,279 |
| 2024-06-18 | 87,499.96 | 88,499.96 | 87,099.96 | 87,099.96 | 57,361.10 | 2,109,296 |
| 2024-06-17 | 87,599.96 | 87,799.96 | 87,099.96 | 87,099.96 | 57,361.10 | 3,533,733 |
| 2024-06-14 | 88,499.96 | 89,099.96 | 87,499.96 | 87,499.96 | 57,624.52 | 3,710,741 |
| 2024-06-13 | 88,899.96 | 89,099.96 | 88,399.96 | 88,399.96 | 58,217.23 | 2,578,727 |
| 2024-06-12 | 87,399.96 | 89,199.96 | 86,999.96 | 88,699.96 | 58,414.80 | 3,363,004 |
| 2024-06-11 | 88,299.96 | 88,399.96 | 87,099.96 | 87,199.96 | 57,426.95 | 3,606,809 |
| 2024-06-10 | 88,899.96 | 89,199.96 | 87,899.96 | 87,999.96 | 57,953.81 | 4,368,109 |
| 2024-06-07 | 89,099.96 | 89,699.96 | 88,499.96 | 88,499.96 | 58,283.09 | 1,928,011 |
| 2024-06-06 | 88,899.96 | 89,699.96 | 88,799.96 | 88,999.96 | 58,612.37 | 2,541,314 |
| 2024-06-05 | 88,699.96 | 89,499.96 | 88,599.96 | 88,799.96 | 58,480.66 | 3,413,653 |
| 2024-06-04 | 88,899.96 | 89,199.96 | 88,299.96 | 88,699.96 | 58,414.80 | 3,236,229 |
| 2024-06-03 | 87,999.96 | 89,299.96 | 87,999.96 | 88,199.96 | 58,085.52 | 3,189,837 |
| 2024-05-31 | 88,699.96 | 88,999.96 | 87,199.96 | 87,199.96 | 57,426.95 | 5,863,053 |
| 2024-05-30 | 89,499.96 | 89,699.96 | 88,499.96 | 88,599.96 | 58,348.95 | 3,589,096 |
| 2024-05-29 | 90,799.96 | 90,999.96 | 89,799.96 | 89,799.96 | 59,139.22 | 1,773,726 |
| 2024-05-28 | 89,799.96 | 90,699.96 | 89,799.96 | 90,699.96 | 59,731.93 | 2,712,453 |
| 2024-05-27 | 90,399.96 | 90,599.96 | 89,699.96 | 90,199.96 | 59,402.65 | 1,881,638 |
| 2024-05-24 | 90,999.96 | 90,999.96 | 89,999.96 | 90,199.96 | 59,402.65 | 3,596,269 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 450.0000 VND |
| 2025-10-03 | 450.0000 VND |
| 2021-12-22 | 1,531.1992 VND |
| 2020-12-21 | 799.9995 VND |
| 2019-12-30 | 799.9995 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.