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
2023-03-10	92,199.95	92,499.95	91,499.95	92,099.95	51,358.11	1,366,218
2023-03-09	91,999.95	93,399.95	91,699.95	92,999.95	51,859.98	1,974,113
2023-03-08	90,999.95	92,199.95	90,699.95	92,199.95	51,413.87	1,539,423
2023-03-07	91,499.95	92,499.95	91,099.95	91,899.95	51,246.58	1,859,702
2023-03-06	90,999.95	92,199.95	90,999.95	90,999.95	50,744.71	1,256,928
2023-03-03	91,799.95	92,799.95	90,899.95	90,899.95	50,688.94	1,526,534
2023-03-02	92,999.95	93,799.95	91,799.95	93,199.95	51,971.50	1,738,582
2023-03-01	92,299.95	93,399.95	92,199.95	92,999.95	51,859.98	1,369,573
2023-02-28	93,099.95	93,699.95	92,599.95	93,499.95	52,138.79	1,104,910
2023-02-27	92,999.95	93,499.95	91,699.95	92,799.95	51,748.45	919,875
2023-02-24	92,999.95	93,999.95	89,999.95	93,499.95	52,138.79	1,266,638
2023-02-23	92,999.95	93,999.95	91,199.95	93,299.95	52,027.27	1,846,284
2023-02-22	94,199.95	94,299.95	92,499.95	92,999.95	51,859.98	1,891,836
2023-02-21	94,199.95	94,899.95	93,999.95	94,199.95	52,529.14	1,227,972
2023-02-20	92,999.95	94,499.95	92,999.95	93,799.95	52,306.08	2,049,857
2023-02-17	92,999.95	93,299.95	91,999.95	92,999.95	51,859.98	1,675,904
2023-02-16	92,999.95	93,999.95	92,199.95	92,399.95	51,525.40	1,487,691
2023-02-15	92,499.95	94,199.95	91,199.95	92,999.95	51,859.98	1,587,800
2023-02-14	93,499.95	93,499.95	91,199.95	92,499.95	51,581.16	2,080,049
2023-02-13	94,799.95	95,399.95	91,999.95	93,499.95	52,138.79	1,576,147
2023-02-10	94,499.95	94,499.95	92,799.95	94,499.95	52,696.43	1,260,106
2023-02-09	93,799.95	94,999.95	92,999.95	92,999.95	51,859.98	1,483,630
2023-02-08	92,099.95	96,199.95	92,099.95	94,199.95	52,529.14	1,678,729
2023-02-07	95,299.95	95,499.95	91,999.95	91,999.95	51,302.34	2,594,013
2023-02-06	92,599.95	96,299.95	91,499.95	95,999.95	53,532.88	2,523,919
2023-02-03	90,299.95	92,999.95	89,099.96	92,999.95	51,859.98	1,648,007
2023-02-02	88,599.96	91,999.95	88,599.96	90,599.95	50,521.65	1,819,623
2023-02-01	91,999.95	92,499.95	89,099.96	89,099.96	49,685.20	2,006,423
2023-01-31	89,899.95	91,899.95	87,799.96	91,899.95	51,246.58	2,707,894
2023-01-30	92,099.95	92,499.95	89,799.95	89,899.95	50,131.31	1,845,048
2023-01-27	92,999.95	94,599.95	91,499.95	92,999.95	51,859.98	2,799,882
2023-01-19	89,499.95	95,999.95	87,499.96	92,999.95	51,859.98	3,137,111
2023-01-18	89,999.95	90,999.95	89,399.96	89,999.95	50,187.07	1,560,787
2023-01-17	88,499.96	89,399.96	87,299.96	89,399.96	49,852.49	1,138,103
2023-01-16	85,999.96	88,499.96	85,999.96	87,299.96	48,681.46	1,825,626
2023-01-13	85,199.96	86,499.96	85,199.96	85,799.96	47,845.01	1,451,320
2023-01-12	85,199.96	85,199.96	83,799.96	84,799.96	47,287.38	3,469,396
2023-01-11	87,299.96	87,299.96	85,099.96	85,099.96	47,454.67	2,318,227
2023-01-10	86,199.96	89,899.95	86,199.96	87,299.96	48,681.46	3,881,663
2023-01-09	85,799.96	86,899.96	84,799.96	86,899.96	48,458.41	2,943,425
2023-01-06	83,999.96	84,799.96	83,899.96	83,999.96	46,841.27	2,227,299
2023-01-05	82,799.96	83,999.96	82,499.96	83,999.96	46,841.27	1,904,372
2023-01-04	82,899.96	82,899.96	81,799.96	82,799.96	46,172.11	1,719,514
2023-01-03	80,199.96	82,599.96	80,199.96	82,599.96	46,060.58	1,924,146
2022-12-30	82,899.96	83,099.96	79,999.96	79,999.96	44,610.73	2,667,639
2022-12-29	82,299.96	82,499.96	80,499.96	80,699.96	45,001.08	2,424,869
2022-12-28	80,399.96	81,999.96	79,499.96	79,999.96	44,610.73	2,071,927
2022-12-27	80,199.96	80,499.96	78,899.96	79,099.96	44,108.86	2,108,121
2022-12-26	79,199.96	80,799.96	78,899.96	78,899.96	43,997.34	2,125,071
2022-12-23	80,199.96	81,199.96	79,099.96	79,099.96	44,108.86	2,445,703
2022-12-22	79,499.96	81,099.96	79,299.96	79,299.96	44,220.39	1,942,685
2022-12-21	81,399.96	81,399.96	78,699.96	78,699.96	43,885.81	1,698,503
2022-12-20	79,699.96	81,999.96	78,999.96	78,999.96	44,053.10	2,755,036
2022-12-19	79,999.96	80,999.96	78,999.96	79,199.96	44,164.63	1,337,439
2022-12-16	79,499.96	82,899.96	78,899.96	79,699.96	44,443.44	6,021,918
2022-12-15	78,799.96	80,699.96	78,599.96	79,499.96	44,331.92	2,207,701
2022-12-14	79,699.96	79,699.96	78,499.96	78,799.96	43,941.57	2,200,462
2022-12-13	78,099.96	79,299.96	77,899.96	78,199.96	43,606.99	3,941,693
2022-12-12	78,799.96	80,499.96	77,399.96	77,399.96	43,160.88	4,247,494
2022-12-09	78,399.96	79,199.96	77,099.96	77,299.96	43,105.12	3,089,969

← NewerPage 16 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.