Joint Stock Commercial Bank for Foreign Trade of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 90,699.96 | 91,499.96 | 90,499.96 | 90,999.96 | 59,929.50 | 1,969,765 |
| 2024-05-22 | 91,499.96 | 91,699.96 | 90,699.96 | 90,699.96 | 59,731.93 | 2,260,042 |
| 2024-05-21 | 91,899.96 | 91,999.96 | 90,699.96 | 91,099.96 | 59,995.36 | 2,222,344 |
| 2024-05-20 | 92,299.96 | 92,999.96 | 91,799.96 | 91,899.96 | 60,522.21 | 1,805,760 |
| 2024-05-17 | 92,599.96 | 92,599.96 | 91,699.96 | 91,799.96 | 60,456.36 | 1,621,765 |
| 2024-05-16 | 91,999.96 | 92,699.96 | 91,499.96 | 92,599.96 | 60,983.21 | 2,680,420 |
| 2024-05-15 | 90,999.96 | 91,299.96 | 90,799.96 | 90,999.96 | 59,929.50 | 1,447,376 |
| 2024-05-14 | 91,099.96 | 91,599.96 | 90,499.96 | 90,599.96 | 59,666.08 | 1,394,088 |
| 2024-05-13 | 92,099.96 | 92,399.96 | 90,499.96 | 90,999.96 | 59,929.50 | 1,969,994 |
| 2024-05-10 | 92,699.96 | 92,699.96 | 91,699.96 | 91,999.96 | 60,588.07 | 1,298,324 |
| 2024-05-09 | 92,899.96 | 93,399.96 | 92,299.96 | 92,499.96 | 60,917.35 | 1,033,942 |
| 2024-05-08 | 92,699.96 | 93,199.96 | 92,099.96 | 92,999.96 | 61,246.64 | 1,980,876 |
| 2024-05-07 | 93,399.96 | 94,099.96 | 92,899.96 | 92,899.96 | 61,180.78 | 1,822,705 |
| 2024-05-06 | 92,899.96 | 93,299.96 | 92,699.96 | 92,999.96 | 61,246.64 | 1,863,071 |
| 2024-05-03 | 92,399.96 | 93,399.96 | 91,799.96 | 92,499.96 | 60,917.35 | 2,295,873 |
| 2024-05-02 | 92,099.96 | 92,499.96 | 91,099.96 | 91,899.96 | 60,522.21 | 1,840,944 |
| 2024-04-26 | 91,699.96 | 93,299.96 | 91,199.96 | 91,199.96 | 60,061.22 | 2,636,135 |
| 2024-04-25 | 90,599.96 | 92,899.96 | 90,499.96 | 90,999.96 | 59,929.50 | 1,995,377 |
| 2024-04-24 | 90,999.96 | 91,099.96 | 90,099.96 | 90,599.96 | 59,666.08 | 3,274,350 |
| 2024-04-23 | 90,599.96 | 91,199.96 | 89,199.96 | 90,099.96 | 59,336.79 | 2,484,542 |
| 2024-04-22 | 90,499.96 | 91,399.96 | 90,199.96 | 90,599.96 | 59,666.08 | 1,590,830 |
| 2024-04-19 | 89,999.96 | 90,899.96 | 89,699.96 | 90,499.96 | 59,600.22 | 2,128,582 |
| 2024-04-17 | 91,199.96 | 92,099.96 | 89,499.96 | 90,499.96 | 59,600.22 | 2,406,503 |
| 2024-04-16 | 93,799.96 | 93,799.96 | 90,499.96 | 90,999.96 | 59,929.50 | 2,925,268 |
| 2024-04-15 | 94,599.96 | 96,499.96 | 91,999.96 | 91,999.96 | 60,588.07 | 2,938,125 |
| 2024-04-12 | 94,499.96 | 95,499.96 | 93,799.96 | 94,599.96 | 62,300.34 | 1,410,982 |
| 2024-04-11 | 93,999.96 | 94,599.96 | 93,499.96 | 93,999.96 | 61,905.20 | 1,230,386 |
| 2024-04-10 | 94,299.96 | 94,599.96 | 94,099.96 | 94,499.96 | 62,234.48 | 1,280,319 |
| 2024-04-09 | 94,999.96 | 95,399.96 | 94,199.96 | 94,299.96 | 62,102.77 | 1,217,828 |
| 2024-04-08 | 94,899.96 | 95,299.96 | 94,199.96 | 94,899.96 | 62,497.91 | 1,435,350 |
| 2024-04-05 | 94,799.96 | 95,599.96 | 94,199.96 | 94,899.96 | 62,497.91 | 1,232,479 |
| 2024-04-04 | 94,899.96 | 95,999.96 | 94,399.96 | 95,999.96 | 63,222.33 | 3,201,843 |
| 2024-04-03 | 94,399.96 | 94,799.96 | 93,799.96 | 93,799.96 | 61,773.49 | 2,315,906 |
| 2024-04-02 | 95,099.96 | 95,199.96 | 93,899.96 | 94,499.96 | 62,234.48 | 1,693,836 |
| 2024-04-01 | 94,899.96 | 95,999.96 | 94,699.96 | 95,199.96 | 62,695.48 | 1,825,396 |
| 2024-03-29 | 95,899.96 | 95,899.96 | 94,899.96 | 94,899.96 | 62,497.91 | 1,442,975 |
| 2024-03-28 | 96,199.96 | 96,399.96 | 95,599.96 | 95,699.96 | 63,024.76 | 1,843,186 |
| 2024-03-27 | 96,199.96 | 96,199.96 | 95,599.96 | 95,799.96 | 63,090.62 | 1,883,701 |
| 2024-03-26 | 95,999.96 | 96,599.96 | 95,799.96 | 96,299.96 | 63,419.90 | 1,099,424 |
| 2024-03-25 | 94,999.96 | 96,899.96 | 94,099.96 | 95,699.96 | 63,024.76 | 2,365,988 |
| 2024-03-22 | 95,199.96 | 96,799.96 | 95,199.96 | 96,399.96 | 63,485.76 | 2,824,056 |
| 2024-03-21 | 93,999.96 | 95,499.96 | 93,999.96 | 95,199.96 | 62,695.48 | 2,532,681 |
| 2024-03-20 | 92,499.96 | 94,099.96 | 92,499.96 | 93,199.96 | 61,378.35 | 1,451,496 |
| 2024-03-19 | 92,499.96 | 93,499.96 | 92,499.96 | 92,499.96 | 60,917.35 | 1,584,850 |
| 2024-03-18 | 94,299.96 | 94,499.96 | 92,499.96 | 92,999.96 | 61,246.64 | 2,791,914 |
| 2024-03-15 | 94,999.96 | 94,999.96 | 93,899.96 | 93,999.96 | 61,905.20 | 3,687,419 |
| 2024-03-14 | 95,999.96 | 96,099.96 | 94,599.96 | 94,999.96 | 62,563.77 | 3,509,665 |
| 2024-03-13 | 94,899.96 | 96,499.96 | 94,299.96 | 95,999.96 | 63,222.33 | 4,916,310 |
| 2024-03-12 | 94,099.96 | 94,899.96 | 93,999.96 | 94,399.96 | 62,168.63 | 1,697,274 |
| 2024-03-11 | 95,099.96 | 95,999.96 | 94,099.96 | 94,099.96 | 61,971.06 | 2,995,981 |
| 2024-03-08 | 95,899.96 | 96,499.96 | 95,099.96 | 95,099.96 | 62,629.62 | 3,480,212 |
| 2024-03-07 | 95,899.96 | 97,399.96 | 95,499.96 | 95,799.96 | 63,090.62 | 3,746,920 |
| 2024-03-06 | 95,499.96 | 96,799.96 | 95,099.96 | 95,599.96 | 62,958.91 | 3,095,548 |
| 2024-03-05 | 96,599.96 | 96,599.96 | 95,199.96 | 95,499.96 | 62,893.05 | 2,145,027 |
| 2024-03-04 | 97,999.96 | 97,999.96 | 95,599.96 | 95,999.96 | 63,222.33 | 2,592,929 |
| 2024-03-01 | 98,199.96 | 98,199.96 | 94,899.96 | 97,299.96 | 64,078.47 | 3,623,284 |
| 2024-02-29 | 98,499.96 | 100,499.95 | 97,299.96 | 97,299.96 | 64,078.47 | 2,976,546 |
| 2024-02-28 | 90,999.96 | 97,399.96 | 90,399.96 | 97,399.96 | 64,144.33 | 6,479,183 |
| 2024-02-27 | 89,599.96 | 91,199.96 | 89,099.96 | 91,099.96 | 59,995.36 | 2,539,857 |
| 2024-02-26 | 88,899.96 | 89,999.96 | 88,899.96 | 89,499.96 | 58,941.65 | 1,184,041 |
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.