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
2022-06-21	75,999.96	77,699.96	75,199.96	77,699.96	43,328.17	1,725,164
2022-06-20	79,499.96	79,499.96	75,299.96	75,999.96	42,380.20	1,923,970
2022-06-17	76,999.96	78,299.96	76,099.96	76,099.96	42,435.96	1,892,013
2022-06-16	76,699.96	79,999.96	76,499.96	79,099.96	44,108.86	2,338,708
2022-06-15	77,399.96	78,299.96	75,299.96	76,499.96	42,659.01	2,195,695
2022-06-14	75,499.96	78,099.96	73,999.96	76,999.96	42,937.83	1,919,556
2022-06-13	76,999.96	76,999.96	74,099.96	76,399.96	42,603.25	2,155,439
2022-06-10	77,799.96	78,999.96	77,399.96	77,699.96	43,328.17	690,171
2022-06-09	78,999.96	79,899.96	77,699.96	77,799.96	43,383.94	1,884,774
2022-06-08	80,999.96	80,999.96	78,799.96	79,199.96	44,164.63	2,153,497
2022-06-07	78,999.96	81,999.96	78,099.96	80,999.96	45,168.37	1,790,314
2022-06-06	77,499.96	79,999.96	75,099.96	79,699.96	44,443.44	1,554,607
2022-06-03	78,399.96	79,499.96	76,399.96	77,499.96	43,216.65	1,028,989
2022-06-02	80,799.96	80,799.96	78,999.96	78,999.96	44,053.10	1,310,925
2022-06-01	78,999.96	80,499.96	78,999.96	80,499.96	44,889.55	1,410,358
2022-05-31	78,899.96	78,899.96	77,999.96	78,899.96	43,997.34	2,098,764
2022-05-30	77,399.96	80,999.96	76,399.96	77,999.96	43,495.46	2,486,665
2022-05-27	76,699.96	77,399.96	76,299.96	77,399.96	43,160.88	1,574,912
2022-05-26	76,999.96	77,099.96	75,999.96	76,699.96	42,770.54	1,825,450
2022-05-25	75,999.96	76,999.96	74,799.96	76,999.96	42,937.83	1,585,505
2022-05-24	74,899.96	75,699.96	74,299.96	75,599.96	42,157.14	1,586,741
2022-05-23	75,599.96	75,599.96	73,599.96	74,399.96	41,487.98	1,212,258
2022-05-20	75,099.96	76,499.96	74,999.96	75,299.96	41,989.85	1,311,485
2022-05-19	74,999.96	76,699.96	74,799.96	75,999.96	42,380.20	1,016,630
2022-05-18	76,999.96	76,999.96	74,999.96	75,399.96	42,045.62	1,652,598
2022-05-17	74,199.96	76,999.96	73,099.96	75,999.96	42,380.20	4,142,618
2022-05-16	75,499.96	76,399.96	73,999.96	74,199.96	41,376.45	2,752,211
2022-05-13	76,999.96	77,999.96	72,999.96	72,999.96	40,707.29	3,502,349
2022-05-12	78,999.96	79,899.96	76,999.96	76,999.96	42,937.83	1,794,375
2022-05-11	79,999.96	80,299.96	78,999.96	79,999.96	44,610.73	1,812,031
2022-05-10	77,099.96	79,999.96	77,099.96	79,999.96	44,610.73	1,634,942
2022-05-09	78,799.96	80,399.96	77,799.96	77,899.96	43,439.70	3,026,231
2022-05-06	79,699.96	81,199.96	79,399.96	79,399.96	44,276.15	2,349,832
2022-05-05	80,499.96	81,499.96	79,599.96	80,999.96	45,168.37	1,799,672
2022-05-04	80,899.96	80,999.96	78,999.96	79,899.96	44,554.97	1,653,657
2022-04-29	81,399.96	82,299.96	79,999.96	80,899.96	45,112.60	50,944,855
2022-04-28	81,499.96	81,599.96	79,499.96	81,499.96	45,447.18	995,973
2022-04-27	79,899.96	81,999.96	78,199.96	81,499.96	45,447.18	4,121,784
2022-04-26	78,999.96	80,499.96	78,999.96	80,499.96	44,889.55	4,426,349
2022-04-25	82,199.96	82,999.96	76,999.96	81,799.96	45,614.47	5,083,327
2022-04-22	79,099.96	82,599.96	79,099.96	82,199.96	45,837.53	8,511,232
2022-04-21	78,399.96	79,199.96	78,199.96	78,399.96	43,718.52	4,013,553
2022-04-20	77,999.96	78,899.96	77,699.96	78,399.96	43,718.52	1,597,158
2022-04-19	77,799.96	78,499.96	77,599.96	77,699.96	43,328.17	1,849,285
2022-04-18	79,999.96	80,199.96	77,599.96	77,699.96	43,328.17	2,281,503
2022-04-15	81,199.96	81,499.96	80,199.96	80,199.96	44,722.26	1,650,479
2022-04-14	82,399.96	82,899.96	80,999.96	80,999.96	45,168.37	2,075,281
2022-04-13	82,999.96	83,099.96	81,999.96	82,399.96	45,949.05	1,599,100
2022-04-12	82,999.96	83,199.96	81,599.96	82,399.96	45,949.05	1,556,020
2022-04-08	83,899.96	83,899.96	82,899.96	82,999.96	46,283.64	1,434,017
2022-04-07	84,899.96	85,199.96	82,999.96	82,999.96	46,283.64	1,735,581
2022-04-06	82,899.96	84,999.96	81,699.96	84,599.96	47,175.85	3,592,281
2022-04-05	82,799.96	83,199.96	82,599.96	82,999.96	46,283.64	928,880
2022-04-04	83,199.96	84,099.96	82,599.96	82,599.96	46,060.58	1,398,352
2022-04-01	82,099.96	83,599.96	81,099.96	82,799.96	46,172.11	1,737,876
2022-03-31	81,999.96	82,599.96	81,999.96	82,099.96	45,781.76	869,379
2022-03-30	81,799.96	83,499.96	81,499.96	81,999.96	45,726.00	1,710,686
2022-03-29	82,399.96	82,999.96	81,599.96	81,899.96	45,670.24	1,851,404
2022-03-28	82,999.96	82,999.96	81,999.96	82,399.96	45,949.05	1,376,105
2022-03-25	83,999.96	83,999.96	81,999.96	82,499.96	46,004.82	2,106,003

← NewerPage 19 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.