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
2021-12-22	76,999.96	77,799.96	76,599.96	76,899.96	42,882.07	3,381,116
2021-12-21	98,999.94	99,799.94	98,499.94	98,899.94	42,551.85	1,743,970
2021-12-20	98,499.94	99,499.94	98,099.94	99,499.94	42,810.00	1,896,717
2021-12-17	99,999.94	99,999.94	96,499.94	96,499.94	41,519.25	7,830,407
2021-12-16	100,799.94	100,799.94	98,099.94	99,099.94	42,637.90	2,359,012
2021-12-15	99,499.94	100,699.94	98,999.94	99,899.94	42,982.10	1,880,721
2021-12-14	99,599.94	100,499.94	99,099.94	99,299.94	42,723.95	1,942,676
2021-12-13	101,999.94	101,999.94	99,199.94	99,599.94	42,853.03	2,473,685
2021-12-10	100,999.94	102,799.94	99,899.94	99,999.94	43,025.13	4,356,434
2021-12-09	97,399.94	99,399.94	97,299.94	99,199.94	42,680.93	2,162,785
2021-12-08	97,999.94	99,399.94	97,999.94	98,699.94	42,465.80	1,143,347
2021-12-07	96,099.94	99,399.94	96,099.94	98,199.94	42,250.68	1,966,782
2021-12-06	97,999.94	99,999.94	95,399.94	95,399.94	41,045.97	2,459,266
2021-12-03	99,199.94	100,799.94	97,499.94	97,999.94	42,164.63	1,793,084
2021-12-02	100,299.94	100,799.94	98,799.94	99,099.94	42,637.90	1,774,610
2021-12-01	99,399.94	101,499.94	98,299.94	98,999.94	42,594.88	1,429,465
2021-11-30	103,999.94	103,999.94	98,899.94	98,899.94	42,551.85	3,011,002
2021-11-29	103,299.94	104,899.94	100,999.94	101,099.94	43,498.40	1,917,218
2021-11-26	106,699.94	108,199.93	103,999.94	104,999.94	45,176.38	2,168,642
2021-11-25	104,999.94	107,999.93	104,599.94	107,099.93	46,079.91	3,508,893
2021-11-24	99,199.94	105,599.94	99,199.94	104,799.94	45,090.33	4,241,311
2021-11-23	98,999.94	99,099.94	98,199.94	99,099.94	42,637.90	1,482,859
2021-11-22	97,299.94	98,899.94	97,099.94	98,799.94	42,508.83	2,431,556
2021-11-19	97,199.94	97,899.94	97,099.94	97,099.94	41,777.40	928,871
2021-11-18	98,299.94	98,299.94	96,999.94	96,999.94	41,734.37	1,844,450
2021-11-17	97,199.94	98,099.94	97,199.94	97,999.94	42,164.63	1,915,641
2021-11-16	97,699.94	98,499.94	96,999.94	97,199.94	41,820.42	1,590,097
2021-11-15	98,299.94	98,999.94	97,199.94	97,699.94	42,035.55	1,880,496
2021-11-12	98,299.94	98,299.94	97,499.94	98,199.94	42,250.68	1,524,763
2021-11-11	97,799.94	99,299.94	96,999.94	98,299.94	42,293.70	2,513,336
2021-11-10	97,099.94	98,199.94	96,799.94	97,599.94	41,992.53	1,975,343
2021-11-09	97,999.94	98,599.94	96,999.94	97,099.94	41,777.40	3,233,814
2021-11-08	98,099.94	98,399.94	97,499.94	98,199.94	42,250.68	2,717,449
2021-11-05	97,499.94	98,999.94	96,999.94	97,499.94	41,949.50	3,550,571
2021-11-04	98,699.94	98,799.94	97,199.94	98,399.94	42,336.73	2,229,020
2021-11-03	97,699.94	98,799.94	97,299.94	98,699.94	42,465.80	5,309,411
2021-11-02	97,399.94	97,999.94	97,299.94	97,899.94	42,121.60	1,821,020
2021-11-01	98,099.94	98,199.94	96,999.94	96,999.94	41,734.37	2,427,500
2021-10-29	97,299.94	98,399.94	96,899.94	97,999.94	42,164.63	2,939,585
2021-10-28	96,599.94	97,899.94	96,099.94	97,899.94	42,121.60	4,186,340
2021-10-27	94,599.94	96,499.94	94,299.94	96,099.94	41,347.15	3,293,966
2021-10-26	94,099.94	94,599.94	93,599.94	93,999.94	40,443.62	1,655,882
2021-10-25	95,899.94	95,899.94	94,099.94	94,099.94	40,486.65	1,803,222
2021-10-22	94,999.94	94,999.94	93,999.94	94,299.94	40,572.70	725,434
2021-10-21	95,399.94	95,999.94	93,999.94	93,999.94	40,443.62	2,994,330
2021-10-20	96,399.94	96,699.94	93,999.94	94,999.94	40,873.87	3,516,778

← NewerPage 21 of 21 · 1,246 trading days

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.