Joint Stock Commercial Bank for Foreign Trade of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 56,800.00 | 57,100.00 | 54,500.00 | 54,500.00 | 54,050.00 | 9,207,098 |
| 2026-07-21 | 56,700.00 | 57,200.00 | 56,600.00 | 56,700.00 | 56,231.83 | 3,422,678 |
| 2026-07-20 | 58,800.00 | 58,800.00 | 56,300.00 | 56,700.00 | 56,231.83 | 8,536,800 |
| 2026-07-17 | 59,300.00 | 59,300.00 | 58,500.00 | 58,500.00 | 58,016.97 | 2,005,298 |
| 2026-07-16 | 59,100.00 | 59,800.00 | 58,400.00 | 59,400.00 | 58,909.54 | 3,363,952 |
| 2026-07-15 | 59,200.00 | 59,400.00 | 58,700.00 | 59,200.00 | 58,711.19 | 2,675,866 |
| 2026-07-14 | 58,900.00 | 59,500.00 | 58,600.00 | 59,200.00 | 58,711.19 | 3,939,121 |
| 2026-07-13 | 60,500.00 | 60,500.00 | 58,800.00 | 58,900.00 | 58,413.67 | 6,813,411 |
| 2026-07-10 | 61,100.00 | 61,500.00 | 60,500.00 | 60,500.00 | 60,000.46 | 3,862,739 |
| 2026-07-09 | 61,300.00 | 61,500.00 | 61,000.00 | 61,100.00 | 60,595.50 | 2,216,543 |
| 2026-07-08 | 61,300.00 | 61,800.00 | 61,100.00 | 61,600.00 | 61,091.38 | 2,057,927 |
| 2026-07-07 | 61,200.00 | 61,500.00 | 60,900.00 | 61,300.00 | 60,793.85 | 2,731,289 |
| 2026-07-06 | 62,000.00 | 62,500.00 | 60,700.00 | 61,200.00 | 60,694.68 | 4,185,903 |
| 2026-07-03 | 62,300.00 | 62,400.00 | 62,000.00 | 62,000.00 | 61,488.07 | 2,608,426 |
| 2026-07-02 | 63,000.00 | 63,100.00 | 62,100.00 | 62,100.00 | 61,587.25 | 2,929,926 |
| 2026-07-01 | 62,400.00 | 63,000.00 | 62,100.00 | 63,000.00 | 62,479.82 | 4,492,742 |
| 2026-06-30 | 62,200.00 | 62,600.00 | 61,900.00 | 62,200.00 | 61,686.42 | 4,806,222 |
| 2026-06-29 | 61,600.00 | 62,200.00 | 61,400.00 | 62,000.00 | 61,488.07 | 5,740,217 |
| 2026-06-26 | 61,000.00 | 61,500.00 | 60,800.00 | 61,400.00 | 60,893.03 | 3,382,870 |
| 2026-06-25 | 61,100.00 | 61,300.00 | 60,800.00 | 60,800.00 | 60,297.98 | 3,102,248 |
| 2026-06-24 | 61,400.00 | 61,600.00 | 61,000.00 | 61,000.00 | 60,496.33 | 2,549,836 |
| 2026-06-23 | 61,700.00 | 62,600.00 | 61,300.00 | 61,300.00 | 60,793.85 | 5,186,868 |
| 2026-06-22 | 61,700.00 | 61,800.00 | 61,200.00 | 61,300.00 | 60,793.85 | 2,784,176 |
| 2026-06-19 | 61,900.00 | 61,900.00 | 61,200.00 | 61,700.00 | 61,190.55 | 4,995,803 |
| 2026-06-18 | 62,300.00 | 62,400.00 | 61,600.00 | 61,600.00 | 61,091.38 | 4,752,694 |
| 2026-06-17 | 61,800.00 | 62,400.00 | 61,600.00 | 62,200.00 | 61,686.42 | 6,862,284 |
| 2026-06-16 | 61,800.00 | 62,300.00 | 61,600.00 | 61,800.00 | 61,289.72 | 3,116,286 |
| 2026-06-15 | 62,300.00 | 62,400.00 | 61,600.00 | 61,600.00 | 61,091.38 | 5,356,192 |
| 2026-06-12 | 61,900.00 | 62,100.00 | 61,600.00 | 61,600.00 | 61,091.38 | 3,338,083 |
| 2026-06-11 | 61,500.00 | 61,900.00 | 61,300.00 | 61,600.00 | 61,091.38 | 2,596,509 |
| 2026-06-10 | 61,600.00 | 62,200.00 | 61,600.00 | 61,700.00 | 61,190.55 | 2,515,852 |
| 2026-06-09 | 61,300.00 | 61,700.00 | 61,000.00 | 61,500.00 | 60,992.20 | 2,572,520 |
| 2026-06-08 | 61,200.00 | 62,100.00 | 60,900.00 | 61,300.00 | 60,793.85 | 7,744,894 |
| 2026-06-05 | 62,400.00 | 62,500.00 | 61,600.00 | 61,700.00 | 61,190.55 | 4,018,358 |
| 2026-06-04 | 61,800.00 | 62,500.00 | 61,700.00 | 62,200.00 | 61,686.42 | 4,072,125 |
| 2026-06-03 | 61,700.00 | 62,500.00 | 61,400.00 | 61,900.00 | 61,388.90 | 4,438,645 |
| 2026-06-02 | 62,300.00 | 62,700.00 | 61,600.00 | 61,600.00 | 61,091.38 | 8,255,897 |
| 2026-06-01 | 62,300.00 | 62,800.00 | 61,700.00 | 62,200.00 | 61,686.42 | 2,953,652 |
| 2026-05-29 | 63,000.00 | 63,000.00 | 61,800.00 | 62,000.00 | 61,488.07 | 5,832,613 |
| 2026-05-28 | 64,200.00 | 64,200.00 | 62,800.00 | 62,800.00 | 62,281.47 | 5,002,154 |
| 2026-05-27 | 64,400.00 | 64,500.00 | 63,800.00 | 64,200.00 | 63,669.91 | 4,320,489 |
| 2026-05-26 | 63,300.00 | 64,400.00 | 63,300.00 | 64,400.00 | 63,868.26 | 5,705,102 |
| 2026-05-25 | 63,200.00 | 64,000.00 | 62,100.00 | 63,700.00 | 63,174.04 | 5,426,681 |
| 2026-05-22 | 64,900.00 | 64,900.00 | 63,300.00 | 63,500.00 | 62,975.69 | 8,453,458 |
| 2026-05-21 | 64,600.00 | 66,200.00 | 63,800.00 | 64,900.00 | 64,364.13 | 20,278,539 |
| 2026-05-20 | 63,700.00 | 64,700.00 | 61,800.00 | 64,600.00 | 64,066.61 | 14,449,110 |
| 2026-05-19 | 63,400.00 | 65,000.00 | 62,600.00 | 64,400.00 | 63,868.26 | 24,446,279 |
| 2026-05-18 | 60,700.00 | 63,500.00 | 60,300.00 | 63,200.00 | 62,678.17 | 20,481,180 |
| 2026-05-15 | 61,300.00 | 61,700.00 | 60,700.00 | 60,700.00 | 60,198.81 | 8,377,157 |
| 2026-05-14 | 60,500.00 | 61,500.00 | 60,000.00 | 61,000.00 | 60,496.33 | 5,719,909 |
| 2026-05-13 | 59,700.00 | 61,300.00 | 59,200.00 | 60,100.00 | 59,603.76 | 8,975,074 |
| 2026-05-12 | 60,300.00 | 60,500.00 | 59,500.00 | 59,900.00 | 59,405.41 | 6,604,760 |
| 2026-05-11 | 61,000.00 | 61,100.00 | 60,200.00 | 60,300.00 | 59,802.11 | 5,615,620 |
| 2026-05-08 | 60,500.00 | 61,700.00 | 60,300.00 | 60,700.00 | 60,198.81 | 10,026,320 |
| 2026-05-07 | 60,900.00 | 61,100.00 | 60,300.00 | 60,300.00 | 59,802.11 | 6,125,759 |
| 2026-05-06 | 60,200.00 | 60,500.00 | 59,700.00 | 60,500.00 | 60,000.46 | 5,938,608 |
| 2026-05-05 | 60,600.00 | 60,700.00 | 59,700.00 | 59,900.00 | 59,405.41 | 6,519,369 |
| 2026-05-04 | 60,500.00 | 61,200.00 | 60,000.00 | 60,700.00 | 60,198.81 | 7,630,808 |
| 2026-04-29 | 59,900.00 | 60,500.00 | 59,500.00 | 59,800.00 | 59,306.24 | 6,508,320 |
| 2026-04-28 | 60,800.00 | 61,500.00 | 59,800.00 | 59,800.00 | 59,306.24 | 7,675,204 |
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.