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
2023-08-29	86,999.96	88,499.96	86,899.96	88,399.96	58,217.23	2,173,586
2023-08-28	86,399.96	87,499.96	86,199.96	86,999.96	57,295.24	2,166,106
2023-08-25	86,199.96	86,999.96	85,999.96	86,199.96	56,768.39	2,192,568
2023-08-24	86,299.96	88,199.96	85,999.96	86,999.96	57,295.24	1,455,836
2023-08-23	88,899.96	88,899.96	86,099.96	86,299.96	56,834.24	2,653,344
2023-08-22	89,499.96	89,699.96	87,799.96	88,399.96	58,217.23	2,897,347
2023-08-21	89,699.96	90,199.96	89,199.96	89,799.96	59,139.22	2,587,746
2023-08-18	89,799.96	90,299.96	88,999.96	89,499.96	58,941.65	3,802,391
2023-08-17	89,199.96	89,799.96	88,599.96	89,399.96	58,875.80	3,236,851
2023-08-16	88,799.96	89,399.96	88,699.96	89,199.96	58,744.08	1,256,301
2023-08-15	89,999.96	89,999.96	88,499.96	88,899.96	58,546.52	1,746,932
2023-08-14	90,299.96	90,299.96	88,999.96	88,999.96	58,612.37	2,369,322
2023-08-11	88,499.96	90,399.96	88,499.96	90,399.96	59,534.36	1,406,541
2023-08-10	90,499.96	90,499.96	88,499.96	88,499.96	58,283.09	2,133,557
2023-08-09	90,699.96	90,899.96	90,099.96	90,199.96	59,402.65	1,051,929
2023-08-08	90,799.96	91,199.96	90,099.96	90,699.96	59,731.93	1,231,015
2023-08-07	90,099.96	90,799.96	89,999.96	90,799.96	59,797.79	1,860,866
2023-08-04	90,699.96	91,099.96	90,099.96	90,099.96	59,336.79	1,841,268
2023-08-03	91,499.96	91,499.96	90,499.96	90,599.96	59,666.08	1,451,522
2023-08-02	91,199.96	91,499.96	90,999.96	91,499.96	60,258.79	1,578,453
2023-08-01	91,599.96	92,799.96	91,199.96	91,199.96	60,061.22	2,052,063
2023-07-31	92,999.96	93,199.96	91,599.96	91,599.96	60,324.64	2,195,142
2023-07-28	92,699.96	92,999.96	91,799.96	92,999.96	61,246.64	1,805,838
2023-07-27	93,699.96	93,699.96	92,499.96	92,699.96	61,049.07	1,431,031
2023-07-26	91,899.96	93,399.96	91,899.96	93,399.96	61,510.06	2,597,441
2023-07-25	90,399.96	92,499.96	90,299.96	91,699.96	60,390.50	3,849,340
2023-07-24	105,099.95	105,399.95	104,499.95	104,599.95	58,328.53	1,613,264
2023-07-21	104,999.95	104,999.95	103,999.95	104,999.95	58,551.59	3,219,435
2023-07-20	105,499.95	106,399.95	103,599.95	104,999.95	58,551.59	1,553,027
2023-07-19	104,599.95	107,099.95	104,599.95	106,499.95	59,388.04	4,566,184
2023-07-18	104,899.95	104,999.95	104,299.95	104,299.95	58,161.24	1,458,382
2023-07-17	104,999.95	104,999.95	104,199.95	104,799.95	58,440.06	2,280,445
2023-07-14	104,899.95	104,999.95	103,999.95	104,999.95	58,551.59	2,310,635
2023-07-13	104,999.95	104,999.95	103,699.95	104,899.95	58,495.82	2,972,028
2023-07-12	102,699.95	104,499.95	102,699.95	103,999.95	57,993.95	1,537,481
2023-07-11	101,799.95	104,999.95	101,799.95	102,999.95	57,436.32	4,400,924
2023-07-10	104,899.95	104,899.95	102,299.95	102,699.95	57,269.03	3,077,610
2023-07-07	100,499.95	104,999.95	100,399.95	104,999.95	58,551.59	3,662,377
2023-07-06	102,099.95	102,199.95	100,499.95	100,699.95	56,153.76	3,264,587
2023-07-05	100,999.95	102,499.95	100,299.95	101,999.95	56,878.68	4,437,649
2023-07-04	100,699.95	101,899.95	99,899.95	99,999.95	55,763.42	1,387,229
2023-07-03	99,999.95	100,799.95	99,799.95	99,999.95	55,763.42	865,319
2023-06-30	101,099.95	101,799.95	99,999.95	99,999.95	55,763.42	1,111,619
2023-06-29	101,799.95	102,999.95	101,099.95	101,899.95	56,822.92	1,761,358
2023-06-28	99,999.95	102,199.95	99,799.95	101,099.95	56,376.81	1,578,798
2023-06-27	99,999.95	100,999.95	99,699.95	99,999.95	55,763.42	1,263,990
2023-06-26	99,099.95	100,899.95	99,099.95	99,999.95	55,763.42	1,425,189
2023-06-23	100,399.95	100,399.95	99,499.95	99,899.95	55,707.65	1,400,471
2023-06-22	101,999.95	101,999.95	99,899.95	100,399.95	55,986.47	1,582,857
2023-06-21	99,699.95	100,499.95	99,699.95	99,999.95	55,763.42	2,194,459
2023-06-20	101,099.95	101,099.95	99,799.95	99,899.95	55,707.65	3,442,045
2023-06-19	103,599.95	104,099.95	101,699.95	101,699.95	56,711.39	2,145,024
2023-06-16	104,199.95	106,399.95	103,199.95	104,999.95	58,551.59	2,386,733
2023-06-15	102,499.95	103,699.95	101,599.95	103,499.95	57,715.14	1,866,411
2023-06-14	102,399.95	103,999.95	101,499.95	102,599.95	57,213.26	1,519,295
2023-06-13	99,999.95	102,999.95	99,699.95	102,499.95	57,157.50	1,648,890
2023-06-12	99,899.95	101,499.95	98,099.95	100,999.95	56,321.05	803,523
2023-06-09	99,999.95	101,999.95	98,999.95	100,499.95	56,042.23	1,891,130
2023-06-08	96,999.95	101,699.95	96,999.95	99,999.95	55,763.42	2,400,151
2023-06-07	98,999.95	98,999.95	96,999.95	96,999.95	54,090.51	1,402,942

← NewerPage 14 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.