Joint Stock Commercial Bank for Foreign Trade of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 60,000.00 | 61,000.00 | 59,800.00 | 60,700.00 | 60,198.81 | 4,465,810 |
| 2025-10-28 | 59,200.00 | 60,200.00 | 59,100.00 | 60,000.00 | 59,504.59 | 2,795,128 |
| 2025-10-27 | 60,000.00 | 60,000.00 | 59,200.00 | 59,200.00 | 58,711.19 | 2,892,739 |
| 2025-10-24 | 59,800.00 | 59,900.00 | 58,800.00 | 59,500.00 | 59,008.72 | 4,379,400 |
| 2025-10-23 | 58,900.00 | 60,300.00 | 58,900.00 | 59,800.00 | 59,306.24 | 4,478,162 |
| 2025-10-22 | 60,100.00 | 60,200.00 | 58,500.00 | 59,600.00 | 59,107.89 | 4,682,742 |
| 2025-10-21 | 59,700.00 | 60,700.00 | 59,300.00 | 59,300.00 | 58,810.37 | 8,907,885 |
| 2025-10-20 | 61,800.00 | 62,200.00 | 58,600.00 | 59,400.00 | 58,909.54 | 12,127,300 |
| 2025-10-17 | 62,900.00 | 62,900.00 | 61,800.00 | 61,900.00 | 61,388.90 | 5,965,555 |
| 2025-10-16 | 62,700.00 | 63,000.00 | 62,500.00 | 62,900.00 | 62,380.64 | 4,639,896 |
| 2025-10-15 | 63,100.00 | 63,400.00 | 62,500.00 | 62,500.00 | 61,983.95 | 5,569,622 |
| 2025-10-14 | 63,500.00 | 64,000.00 | 62,900.00 | 63,100.00 | 62,578.99 | 7,019,006 |
| 2025-10-13 | 63,400.00 | 63,800.00 | 62,800.00 | 63,100.00 | 62,578.99 | 8,530,994 |
| 2025-10-10 | 63,900.00 | 64,400.00 | 63,600.00 | 64,200.00 | 63,669.91 | 5,392,243 |
| 2025-10-09 | 64,500.00 | 65,200.00 | 63,800.00 | 63,800.00 | 63,273.21 | 5,985,726 |
| 2025-10-08 | 64,200.00 | 64,900.00 | 63,600.00 | 64,600.00 | 64,066.61 | 8,316,928 |
| 2025-10-07 | 64,100.00 | 64,100.00 | 63,300.00 | 63,700.00 | 63,174.04 | 4,481,587 |
| 2025-10-06 | 62,800.00 | 64,000.00 | 62,800.00 | 64,000.00 | 63,471.56 | 7,469,299 |
| 2025-10-03 | 62,000.00 | 62,000.00 | 61,400.00 | 61,700.00 | 61,190.55 | 3,072,042 |
| 2025-10-02 | 62,400.00 | 63,100.00 | 62,100.00 | 62,100.00 | 61,140.96 | 3,764,921 |
| 2025-10-01 | 62,700.00 | 62,700.00 | 62,000.00 | 62,400.00 | 61,436.33 | 3,230,888 |
| 2025-09-30 | 62,800.00 | 62,900.00 | 61,800.00 | 62,000.00 | 61,042.51 | 4,301,201 |
| 2025-09-29 | 62,900.00 | 62,900.00 | 62,400.00 | 62,600.00 | 61,633.24 | 3,225,923 |
| 2025-09-26 | 63,200.00 | 63,400.00 | 62,900.00 | 63,000.00 | 62,027.06 | 4,027,553 |
| 2025-09-25 | 63,300.00 | 63,400.00 | 62,700.00 | 63,000.00 | 62,027.06 | 4,081,042 |
| 2025-09-24 | 62,400.00 | 62,700.00 | 61,800.00 | 62,700.00 | 61,731.70 | 3,924,578 |
| 2025-09-23 | 62,400.00 | 63,100.00 | 62,200.00 | 62,200.00 | 61,239.42 | 3,813,363 |
| 2025-09-22 | 63,000.00 | 63,200.00 | 61,800.00 | 62,000.00 | 61,042.51 | 6,114,086 |
| 2025-09-19 | 64,200.00 | 64,500.00 | 63,000.00 | 63,000.00 | 62,027.06 | 7,148,361 |
| 2025-09-18 | 64,900.00 | 64,900.00 | 63,600.00 | 63,900.00 | 62,913.17 | 8,815,058 |
| 2025-09-17 | 65,500.00 | 65,800.00 | 64,800.00 | 64,800.00 | 63,799.27 | 6,275,957 |
| 2025-09-16 | 66,000.00 | 66,600.00 | 65,600.00 | 65,600.00 | 64,586.91 | 6,829,896 |
| 2025-09-15 | 66,000.00 | 66,000.00 | 65,500.00 | 65,800.00 | 64,783.82 | 12,025,590 |
| 2025-09-12 | 66,200.00 | 66,200.00 | 65,000.00 | 65,800.00 | 64,783.82 | 5,700,154 |
| 2025-09-11 | 65,600.00 | 66,000.00 | 64,200.00 | 65,700.00 | 64,685.37 | 6,639,770 |
| 2025-09-10 | 65,600.00 | 66,000.00 | 64,800.00 | 65,800.00 | 64,783.82 | 5,013,842 |
| 2025-09-09 | 65,500.00 | 66,200.00 | 64,500.00 | 64,900.00 | 63,897.72 | 6,448,308 |
| 2025-09-08 | 67,100.00 | 67,500.00 | 65,300.00 | 65,300.00 | 64,291.54 | 11,211,920 |
| 2025-09-05 | 69,500.00 | 69,600.00 | 67,500.00 | 67,500.00 | 66,457.57 | 11,260,080 |
| 2025-09-04 | 67,500.00 | 69,000.00 | 66,900.00 | 68,900.00 | 67,835.95 | 9,042,641 |
| 2025-09-03 | 68,800.00 | 68,800.00 | 67,000.00 | 67,000.00 | 65,965.29 | 14,579,980 |
| 2025-08-29 | 69,200.00 | 70,100.00 | 68,500.00 | 68,600.00 | 67,540.58 | 14,707,680 |
| 2025-08-28 | 69,500.00 | 70,600.00 | 68,700.00 | 69,000.00 | 67,934.40 | 9,359,793 |
| 2025-08-27 | 65,000.00 | 69,100.00 | 65,000.00 | 69,100.00 | 68,032.86 | 33,254,602 |
| 2025-08-26 | 63,600.00 | 65,000.00 | 62,900.00 | 64,600.00 | 63,602.35 | 8,209,194 |
| 2025-08-25 | 65,800.00 | 65,800.00 | 63,400.00 | 63,600.00 | 62,617.80 | 7,867,628 |
| 2025-08-22 | 64,000.00 | 67,200.00 | 63,700.00 | 64,600.00 | 63,602.35 | 19,176,939 |
| 2025-08-21 | 63,300.00 | 65,000.00 | 63,300.00 | 64,200.00 | 63,208.53 | 9,918,977 |
| 2025-08-20 | 64,500.00 | 64,600.00 | 62,200.00 | 63,000.00 | 62,027.06 | 10,760,680 |
| 2025-08-19 | 64,500.00 | 65,400.00 | 64,200.00 | 64,200.00 | 63,208.53 | 9,416,712 |
| 2025-08-18 | 64,800.00 | 65,600.00 | 64,000.00 | 64,500.00 | 63,503.90 | 8,583,087 |
| 2025-08-15 | 67,400.00 | 67,500.00 | 64,200.00 | 64,300.00 | 63,306.99 | 16,749,930 |
| 2025-08-14 | 63,700.00 | 66,300.00 | 63,300.00 | 65,200.00 | 64,193.09 | 19,173,770 |
| 2025-08-13 | 63,500.00 | 63,600.00 | 62,000.00 | 62,500.00 | 61,534.79 | 7,586,427 |
| 2025-08-12 | 62,800.00 | 64,800.00 | 62,700.00 | 63,000.00 | 62,027.06 | 12,473,370 |
| 2025-08-11 | 62,100.00 | 63,200.00 | 62,100.00 | 62,500.00 | 61,534.79 | 7,393,190 |
| 2025-08-08 | 62,200.00 | 63,300.00 | 61,600.00 | 61,900.00 | 60,944.05 | 10,795,670 |
| 2025-08-07 | 62,900.00 | 62,900.00 | 61,300.00 | 61,700.00 | 60,747.14 | 9,626,430 |
| 2025-08-06 | 62,100.00 | 62,800.00 | 61,900.00 | 62,300.00 | 61,337.87 | 4,813,719 |
| 2025-08-05 | 61,500.00 | 63,700.00 | 61,200.00 | 61,500.00 | 60,550.23 | 18,885,850 |
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.