Joint Stock Commercial Bank for Foreign Trade of Vietnam historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	89,499.96	91,399.96	88,899.96	88,899.96	58,546.52	2,832,877
2024-02-22	90,599.96	90,999.96	89,499.96	89,499.96	58,941.65	1,934,381
2024-02-21	91,699.96	91,699.96	90,499.96	91,199.96	60,061.22	2,184,794
2024-02-20	90,099.96	91,399.96	89,399.96	91,299.96	60,127.07	2,272,850
2024-02-19	89,899.96	90,499.96	89,299.96	90,199.96	59,402.65	1,703,254
2024-02-16	89,899.96	90,199.96	89,499.96	89,599.96	59,007.51	1,198,393
2024-02-15	89,999.96	90,699.96	89,099.96	89,899.96	59,205.08	1,705,347
2024-02-07	89,999.96	90,799.96	89,299.96	89,999.96	59,270.94	2,154,894
2024-02-06	90,299.96	90,599.96	89,099.96	89,499.96	58,941.65	2,132,319
2024-02-05	90,199.96	90,599.96	89,399.96	89,999.96	59,270.94	3,018,406
2024-02-02	89,099.96	90,499.96	89,099.96	90,299.96	59,468.51	1,266,266
2024-02-01	87,999.96	90,199.96	87,999.96	89,799.96	59,139.22	998,810
2024-01-31	90,599.96	90,599.96	88,499.96	88,499.96	58,283.09	1,524,303
2024-01-30	91,199.96	91,199.96	90,099.96	90,999.96	59,929.50	1,397,228
2024-01-29	91,799.96	91,999.96	90,899.96	91,199.96	60,061.22	1,202,728
2024-01-26	91,599.96	91,999.96	91,399.96	91,999.96	60,588.07	1,523,555
2024-01-25	91,099.96	91,599.96	90,699.96	90,999.96	59,929.50	898,944
2024-01-24	91,599.96	91,999.96	90,899.96	91,099.96	59,995.36	1,211,997
2024-01-23	92,099.96	92,399.96	90,399.96	91,499.96	60,258.79	2,025,578
2024-01-22	93,499.96	93,499.96	91,999.96	91,999.96	60,588.07	1,662,889
2024-01-19	90,999.96	92,999.96	90,399.96	92,599.96	60,983.21	2,394,692
2024-01-18	90,899.96	91,199.96	89,999.96	91,099.96	59,995.36	2,225,907
2024-01-17	88,999.96	90,999.96	88,999.96	90,899.96	59,863.65	2,505,920
2024-01-16	88,999.96	90,099.96	88,899.96	89,999.96	59,270.94	2,142,635
2024-01-15	88,999.96	90,099.96	88,899.96	89,999.96	59,270.94	3,008,240
2024-01-12	88,099.96	89,499.96	87,399.96	88,699.96	58,414.80	2,921,979
2024-01-11	89,499.96	89,999.96	88,599.96	89,299.96	58,809.94	2,381,686
2024-01-10	87,799.96	89,499.96	87,199.96	89,499.96	58,941.65	2,751,399
2024-01-09	86,799.96	87,899.96	86,799.96	87,799.96	57,822.09	3,101,379
2024-01-08	86,299.96	86,799.96	86,299.96	86,799.96	57,163.53	2,470,937
2024-01-05	85,899.96	86,199.96	85,699.96	86,199.96	56,768.39	1,985,959
2024-01-04	84,499.96	86,199.96	83,999.96	85,899.96	56,570.82	4,088,677
2024-01-03	83,499.96	84,499.96	82,799.96	84,499.96	55,648.82	2,274,046
2024-01-02	82,899.96	83,599.96	82,199.96	83,499.96	54,990.26	2,837,214
2023-12-29	83,499.96	83,899.96	80,299.96	80,299.96	52,882.85	2,832,019
2023-12-28	82,699.96	83,099.96	82,399.96	82,799.96	54,529.26	1,491,263
2023-12-27	82,899.96	83,199.96	82,499.96	82,699.96	54,463.41	1,521,462
2023-12-26	81,999.96	82,799.96	81,999.96	82,799.96	54,529.26	1,664,235
2023-12-25	80,899.96	81,799.96	80,699.96	81,799.96	53,870.70	2,212,601
2023-12-22	80,899.96	81,099.96	80,399.96	80,899.96	53,277.99	2,574,092
2023-12-21	80,999.96	80,999.96	80,299.96	80,899.96	53,277.99	3,211,859
2023-12-20	81,199.96	81,299.96	80,499.96	81,099.96	53,409.70	3,011,380
2023-12-19	81,499.96	81,499.96	80,099.96	81,199.96	53,475.56	3,108,704
2023-12-18	82,799.96	82,899.96	81,499.96	81,499.96	53,673.13	2,996,878
2023-12-15	83,999.96	84,399.96	82,199.96	82,199.96	54,134.12	3,959,361
2023-12-14	83,999.96	84,499.96	83,999.96	84,399.96	55,582.97	1,468,988
2023-12-13	84,199.96	84,499.96	83,699.96	83,699.96	55,121.97	3,798,797
2023-12-12	84,699.96	84,699.96	83,999.96	84,199.96	55,451.26	1,716,859
2023-12-11	84,999.96	85,299.96	84,099.96	84,199.96	55,451.26	4,138,311
2023-12-08	85,199.96	85,499.96	84,999.96	84,999.96	55,978.11	1,933,036
2023-12-07	85,699.96	85,999.96	84,999.96	85,199.96	56,109.82	3,593,174
2023-12-06	85,299.96	85,999.96	84,999.96	85,899.96	56,570.82	1,118,261
2023-12-05	85,999.96	86,099.96	84,799.96	85,399.96	56,241.53	3,498,094
2023-12-04	85,399.96	86,199.96	84,799.96	85,999.96	56,636.67	1,462,260
2023-12-01	84,899.96	84,999.96	84,099.96	84,999.96	55,978.11	1,179,107
2023-11-30	85,099.96	85,399.96	84,699.96	84,699.96	55,780.54	1,474,968
2023-11-29	85,399.96	85,899.96	85,099.96	85,099.96	56,043.96	1,252,960
2023-11-28	85,499.96	85,899.96	84,799.96	85,799.96	56,504.96	1,384,670
2023-11-27	85,999.96	85,999.96	85,099.96	85,799.96	56,504.96	819,260
2023-11-24	85,499.96	85,999.96	84,999.96	85,999.96	56,636.67	1,186,283

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.