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
2022-03-24	84,899.96	84,899.96	83,499.96	83,499.96	46,562.45	1,059,711
2022-03-23	84,899.96	85,599.96	84,899.96	84,899.96	47,343.14	1,801,967
2022-03-22	84,899.96	85,499.96	84,899.96	84,899.96	47,343.14	1,818,740
2022-03-21	84,199.96	85,499.96	83,999.96	84,899.96	47,343.14	1,701,858
2022-03-18	83,099.96	85,199.96	82,899.96	84,199.96	46,952.80	2,536,455
2022-03-17	82,999.96	83,499.96	82,699.96	82,999.96	46,283.64	2,297,746
2022-03-16	81,299.96	83,199.96	81,299.96	82,499.96	46,004.82	1,819,623
2022-03-15	83,999.96	84,099.96	80,999.96	81,099.96	45,224.13	4,255,086
2022-03-14	83,299.96	84,199.96	83,199.96	84,199.96	46,952.80	2,671,700
2022-03-11	83,699.96	83,899.96	82,999.96	83,799.96	46,729.74	1,598,924
2022-03-10	82,999.96	83,699.96	82,899.96	83,499.96	46,562.45	2,090,642
2022-03-09	81,799.96	83,099.96	81,699.96	82,999.96	46,283.64	2,479,073
2022-03-08	83,799.96	84,499.96	81,499.96	81,499.96	45,447.18	5,237,287
2022-03-07	84,299.96	84,899.96	83,899.96	84,899.96	47,343.14	3,147,704
2022-03-04	85,199.96	85,499.96	84,799.96	84,899.96	47,343.14	2,007,659
2022-03-03	84,999.96	85,499.96	84,699.96	85,499.96	47,677.72	1,857,760
2022-03-02	85,599.96	85,599.96	84,199.96	84,999.96	47,398.90	3,029,056
2022-03-01	84,499.96	85,399.96	84,099.96	84,999.96	47,398.90	2,426,635
2022-02-28	85,099.96	85,099.96	84,399.96	84,499.96	47,120.09	2,334,294
2022-02-25	85,299.96	85,899.96	84,999.96	85,099.96	47,454.67	2,960,022
2022-02-24	86,699.96	86,799.96	84,999.96	85,299.96	47,566.19	3,809,626
2022-02-23	86,999.96	86,999.96	85,799.96	86,899.96	48,458.41	1,741,407
2022-02-22	86,999.96	86,999.96	84,999.96	86,799.96	48,402.64	2,825,307
2022-02-21	86,599.96	87,599.96	86,599.96	87,399.96	48,737.23	1,936,682
2022-02-18	86,399.96	87,499.96	86,399.96	87,199.96	48,625.70	1,882,478
2022-02-17	86,999.96	87,699.96	86,799.96	87,499.96	48,792.99	2,632,857
2022-02-16	87,499.96	87,899.96	86,399.96	86,999.96	48,514.17	2,410,038
2022-02-15	85,999.96	88,299.96	83,799.96	86,999.96	48,514.17	4,331,890
2022-02-14	88,099.96	88,799.96	85,999.96	85,999.96	47,956.54	6,548,839
2022-02-11	91,299.95	91,599.95	89,999.95	89,999.95	50,187.07	30,470,830
2022-02-10	91,099.95	93,399.95	90,999.95	91,299.95	50,912.00	3,226,097
2022-02-09	91,199.95	91,899.95	90,299.95	90,799.95	50,633.18	2,846,670
2022-02-08	92,399.95	92,399.95	90,099.95	91,999.95	51,302.34	2,163,561
2022-02-07	90,599.95	92,899.95	89,499.95	92,399.95	51,525.40	3,046,712
2022-01-28	90,999.95	91,999.95	88,999.96	88,999.96	49,629.44	3,779,611
2022-01-27	92,999.95	94,499.95	90,399.95	90,999.95	50,744.71	3,059,601
2022-01-26	95,799.95	95,799.95	92,599.95	94,499.95	52,696.43	4,647,931
2022-01-25	92,499.95	95,999.95	88,999.96	95,799.95	53,421.35	4,230,897
2022-01-24	89,399.96	93,499.95	88,199.96	92,999.95	51,859.98	4,816,722
2022-01-21	86,899.96	89,999.95	86,099.96	89,199.96	49,740.97	4,610,501
2022-01-20	85,199.96	87,499.96	83,099.96	87,099.96	48,569.94	4,933,605
2022-01-19	87,499.96	87,499.96	84,999.96	86,799.96	48,402.64	2,497,965
2022-01-18	85,499.96	87,599.96	83,999.96	87,599.96	48,848.75	3,064,368
2022-01-17	82,999.96	87,999.96	82,299.96	86,199.96	48,068.06	4,708,368
2022-01-14	81,899.96	83,399.96	80,999.96	83,399.96	46,506.69	2,740,381
2022-01-13	80,499.96	84,399.96	80,199.96	81,899.96	45,670.24	4,540,583
2022-01-12	79,399.96	79,999.96	77,999.96	79,999.96	44,610.73	4,062,460
2022-01-11	79,999.96	79,999.96	78,499.96	79,399.96	44,276.15	1,909,845
2022-01-10	79,699.96	79,899.96	78,499.96	79,499.96	44,331.92	2,041,029
2022-01-07	79,599.96	79,899.96	78,199.96	79,799.96	44,499.21	1,705,919
2022-01-06	78,599.96	79,899.96	77,899.96	79,099.96	44,108.86	2,146,258
2022-01-05	78,999.96	80,399.96	77,999.96	77,999.96	43,495.46	2,987,565
2022-01-04	78,999.96	79,399.96	77,999.96	78,999.96	44,053.10	2,001,833
2021-12-31	78,999.96	79,199.96	78,399.96	78,799.96	43,941.57	743,846
2021-12-30	79,799.96	79,899.96	77,699.96	78,399.96	43,718.52	1,782,016
2021-12-29	79,499.96	79,799.96	79,099.96	79,499.96	44,331.92	776,862
2021-12-28	79,999.96	80,999.96	77,999.96	79,999.96	44,610.73	4,182,344
2021-12-27	78,899.96	80,299.96	77,899.96	79,799.96	44,499.21	1,649,243
2021-12-24	76,799.96	78,499.96	76,799.96	78,499.96	43,774.28	1,499,697
2021-12-23	77,499.96	78,899.96	76,499.96	76,499.96	42,659.01	2,628,266

← NewerPage 20 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.