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
2022-09-15	78,499.96	79,299.96	78,099.96	79,199.96	44,164.63	1,419,892
2022-09-14	77,199.96	79,499.96	76,999.96	78,299.96	43,662.75	1,917,084
2022-09-13	79,399.96	79,399.96	78,599.96	78,599.96	43,830.04	3,804,683
2022-09-12	79,599.96	79,699.96	78,799.96	79,099.96	44,108.86	1,811,148
2022-09-09	78,499.96	79,299.96	78,199.96	78,799.96	43,941.57	4,775,301
2022-09-08	80,899.96	80,899.96	77,999.96	77,999.96	43,495.46	2,514,738
2022-09-07	81,999.96	82,499.96	79,799.96	79,999.96	44,610.73	4,176,164
2022-09-06	82,599.96	83,999.96	82,099.96	82,699.96	46,116.34	1,813,797
2022-09-05	83,999.96	84,299.96	82,499.96	82,599.96	46,060.58	2,794,585
2022-08-31	85,999.96	86,499.96	83,999.96	83,999.96	46,841.27	1,991,416
2022-08-30	82,499.96	85,999.96	82,499.96	85,999.96	47,956.54	4,524,869
2022-08-29	81,399.96	82,499.96	80,899.96	82,499.96	46,004.82	1,877,711
2022-08-26	81,999.96	83,699.96	81,999.96	82,499.96	46,004.82	2,815,243
2022-08-25	82,199.96	82,199.96	81,299.96	81,999.96	45,726.00	1,113,738
2022-08-24	81,199.96	82,899.96	80,299.96	81,999.96	45,726.00	2,005,187
2022-08-23	79,999.96	81,299.96	79,899.96	80,199.96	44,722.26	1,435,429
2022-08-22	80,099.96	81,499.96	79,999.96	79,999.96	44,610.73	1,090,785
2022-08-19	80,599.96	81,999.96	80,599.96	80,899.96	45,112.60	2,118,715
2022-08-18	81,299.96	81,999.96	81,199.96	81,499.96	45,447.18	3,025,525
2022-08-17	81,199.96	81,699.96	81,199.96	81,499.96	45,447.18	1,502,522
2022-08-16	81,999.96	81,999.96	81,099.96	81,499.96	45,447.18	1,795,081
2022-08-15	81,999.96	82,299.96	81,699.96	81,799.96	45,614.47	2,329,704
2022-08-12	81,499.96	81,899.96	80,899.96	81,599.96	45,502.95	2,469,716
2022-08-11	81,299.96	81,999.96	80,599.96	81,499.96	45,447.18	2,160,207
2022-08-10	80,099.96	80,999.96	80,099.96	80,499.96	44,889.55	966,664
2022-08-09	81,999.96	81,999.96	79,899.96	80,799.96	45,056.84	2,303,926
2022-08-08	81,999.96	82,499.96	81,899.96	81,999.96	45,726.00	1,707,331
2022-08-05	81,999.96	82,399.96	81,099.96	81,999.96	45,726.00	2,464,419
2022-08-04	79,499.96	82,499.96	79,399.96	82,499.96	46,004.82	4,145,796
2022-08-03	78,299.96	79,499.96	77,999.96	79,499.96	44,331.92	3,279,947
2022-08-02	76,999.96	79,199.96	75,999.96	78,899.96	43,997.34	3,138,876
2022-08-01	74,699.96	76,999.96	74,399.96	76,999.96	42,937.83	2,938,481
2022-07-29	75,399.96	75,499.96	74,699.96	74,699.96	41,655.27	4,412,224
2022-07-28	75,399.96	75,599.96	74,799.96	75,299.96	41,989.85	2,107,768
2022-07-27	73,999.96	74,999.96	73,699.96	74,999.96	41,822.56	2,418,690
2022-07-26	73,199.96	74,399.96	73,199.96	73,899.96	41,209.16	1,977,114
2022-07-25	72,399.96	73,199.96	71,999.96	72,899.96	40,651.53	1,750,941
2022-07-22	72,099.96	72,699.96	71,999.96	72,499.96	40,428.48	1,976,761
2022-07-21	72,499.96	72,899.96	72,099.96	72,499.96	40,428.48	2,056,213
2022-07-20	71,599.96	72,499.96	71,599.96	72,499.96	40,428.48	1,013,275
2022-07-19	71,999.96	72,099.96	71,099.96	71,299.96	39,759.32	1,628,056
2022-07-18	72,499.96	72,899.96	71,999.96	71,999.96	40,149.66	691,054
2022-07-15	72,099.96	73,499.96	72,099.96	72,299.96	40,316.95	1,106,146
2022-07-14	71,799.96	72,799.96	71,599.96	72,399.96	40,372.71	775,803
2022-07-13	71,799.96	73,399.96	71,399.96	71,799.96	40,038.13	2,436,346
2022-07-12	72,099.96	72,599.96	71,699.96	71,899.96	40,093.90	1,483,983
2022-07-11	73,299.96	73,499.96	71,999.96	71,999.96	40,149.66	1,336,203
2022-07-08	74,899.96	74,999.96	73,899.96	73,999.96	41,264.93	1,343,618
2022-07-07	72,699.96	75,499.96	71,699.96	75,499.96	42,101.38	2,273,028
2022-07-06	73,699.96	73,899.96	68,899.97	72,799.96	40,595.77	2,902,993
2022-07-05	74,899.96	74,899.96	73,599.96	73,999.96	41,264.93	1,879,477
2022-07-04	74,899.96	75,199.96	73,899.96	74,099.96	41,320.69	1,388,111
2022-07-01	74,499.96	74,999.96	72,899.96	73,999.96	41,264.93	2,441,819
2022-06-30	75,499.96	75,999.96	74,799.96	74,799.96	41,711.03	1,402,709
2022-06-29	75,799.96	75,899.96	75,299.96	75,499.96	42,101.38	2,449,764
2022-06-28	74,999.96	76,999.96	74,799.96	76,299.96	42,547.49	1,934,740
2022-06-27	75,499.96	75,999.96	74,799.96	74,899.96	41,766.80	1,692,324
2022-06-24	76,199.96	76,299.96	74,599.96	74,999.96	41,822.56	1,215,789
2022-06-23	75,099.96	76,699.96	74,899.96	75,899.96	42,324.43	1,042,055
2022-06-22	77,899.96	77,999.96	74,999.96	75,999.96	42,380.20	3,822,868

← NewerPage 18 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.