Joint Stock Commercial Bank for Foreign Trade of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 57,000.00 | 57,300.00 | 56,200.00 | 56,600.00 | 55,725.90 | 6,045,543 |
| 2025-05-09 | 57,300.00 | 57,600.00 | 56,600.00 | 56,600.00 | 55,725.90 | 6,055,894 |
| 2025-05-08 | 57,400.00 | 57,700.00 | 56,900.00 | 57,100.00 | 56,218.18 | 3,064,860 |
| 2025-05-07 | 57,100.00 | 57,500.00 | 57,000.00 | 57,000.00 | 56,119.72 | 2,545,087 |
| 2025-05-06 | 57,300.00 | 58,000.00 | 57,000.00 | 57,000.00 | 56,119.72 | 3,508,281 |
| 2025-05-05 | 57,500.00 | 58,000.00 | 57,000.00 | 57,100.00 | 56,218.18 | 2,231,718 |
| 2025-04-29 | 57,700.00 | 58,500.00 | 57,300.00 | 57,300.00 | 56,415.09 | 2,462,700 |
| 2025-04-28 | 57,700.00 | 58,300.00 | 57,500.00 | 57,500.00 | 56,612.00 | 1,818,600 |
| 2025-04-25 | 58,200.00 | 59,000.00 | 57,500.00 | 57,500.00 | 56,612.00 | 3,682,000 |
| 2025-04-24 | 58,200.00 | 58,600.00 | 58,000.00 | 58,200.00 | 57,301.19 | 2,025,200 |
| 2025-04-23 | 59,400.00 | 59,400.00 | 58,000.00 | 58,000.00 | 57,104.28 | 1,928,700 |
| 2025-04-22 | 58,100.00 | 58,800.00 | 54,700.00 | 58,500.00 | 57,596.56 | 4,014,700 |
| 2025-04-21 | 58,500.00 | 58,900.00 | 58,100.00 | 58,200.00 | 57,301.19 | 1,290,500 |
| 2025-04-18 | 58,700.00 | 59,600.00 | 58,100.00 | 58,100.00 | 57,202.74 | 2,329,401 |
| 2025-04-17 | 59,300.00 | 59,300.00 | 58,100.00 | 58,100.00 | 57,202.74 | 3,151,800 |
| 2025-04-16 | 59,700.00 | 60,300.00 | 59,000.00 | 59,300.00 | 58,384.20 | 2,789,800 |
| 2025-04-15 | 59,100.00 | 60,900.00 | 58,300.00 | 60,000.00 | 59,073.39 | 5,783,200 |
| 2025-04-14 | 60,000.00 | 60,000.00 | 58,700.00 | 59,300.00 | 58,384.20 | 3,783,500 |
| 2025-04-11 | 59,800.00 | 59,900.00 | 58,000.00 | 59,800.00 | 58,876.48 | 8,059,500 |
| 2025-04-10 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 55,233.62 | 196,200 |
| 2025-04-09 | 52,000.00 | 59,700.00 | 52,000.00 | 52,500.00 | 51,689.22 | 8,995,800 |
| 2025-04-08 | 59,800.00 | 59,800.00 | 55,800.00 | 55,800.00 | 54,938.26 | 7,255,601 |
| 2025-04-04 | 56,700.00 | 60,000.00 | 56,200.00 | 60,000.00 | 59,073.39 | 12,023,700 |
| 2025-04-03 | 64,000.00 | 64,400.00 | 60,300.00 | 60,300.00 | 59,368.76 | 10,107,100 |
| 2025-04-02 | 65,000.00 | 66,000.00 | 64,600.00 | 64,800.00 | 63,799.27 | 2,393,700 |
| 2025-04-01 | 64,700.00 | 65,300.00 | 64,000.00 | 64,500.00 | 63,503.90 | 1,816,200 |
| 2025-03-31 | 64,700.00 | 65,200.00 | 64,000.00 | 64,000.00 | 63,011.62 | 1,834,900 |
| 2025-03-28 | 65,500.00 | 65,700.00 | 64,800.00 | 64,800.00 | 63,799.27 | 1,751,600 |
| 2025-03-27 | 65,800.00 | 65,900.00 | 65,500.00 | 65,500.00 | 64,488.46 | 964,500 |
| 2025-03-26 | 66,400.00 | 66,600.00 | 65,800.00 | 65,800.00 | 64,783.82 | 1,608,400 |
| 2025-03-25 | 66,500.00 | 66,600.00 | 66,200.00 | 66,200.00 | 65,177.65 | 2,091,100 |
| 2025-03-24 | 66,300.00 | 66,500.00 | 65,500.00 | 66,500.00 | 65,473.01 | 2,078,600 |
| 2025-03-21 | 67,000.00 | 67,000.00 | 66,000.00 | 66,000.00 | 64,980.73 | 1,764,500 |
| 2025-03-20 | 66,500.00 | 67,000.00 | 66,200.00 | 66,800.00 | 65,768.38 | 1,789,901 |
| 2025-03-19 | 67,200.00 | 67,200.00 | 66,500.00 | 66,500.00 | 65,473.01 | 3,937,000 |
| 2025-03-18 | 67,800.00 | 67,800.00 | 66,800.00 | 66,800.00 | 65,768.38 | 3,757,000 |
| 2025-03-17 | 66,000.00 | 67,300.00 | 66,000.00 | 67,300.00 | 66,260.66 | 5,003,800 |
| 2025-03-14 | 65,400.00 | 66,800.00 | 65,400.00 | 66,000.00 | 64,980.73 | 5,021,600 |
| 2025-03-13 | 67,200.00 | 67,200.00 | 65,200.00 | 65,500.00 | 64,488.46 | 4,559,300 |
| 2025-03-12 | 66,000.00 | 68,600.00 | 65,600.00 | 66,700.00 | 65,669.92 | 7,661,300 |
| 2025-03-11 | 95,999.96 | 96,799.96 | 95,599.96 | 96,799.96 | 63,749.19 | 5,536,287 |
| 2025-03-10 | 96,399.96 | 97,399.96 | 96,099.96 | 96,799.96 | 63,749.19 | 6,772,054 |
| 2025-03-07 | 93,599.96 | 95,299.96 | 93,499.96 | 95,099.96 | 62,629.62 | 6,103,340 |
| 2025-03-06 | 93,499.96 | 94,199.96 | 93,199.96 | 93,499.96 | 61,575.92 | 3,675,609 |
| 2025-03-05 | 92,999.96 | 93,799.96 | 92,999.96 | 92,999.96 | 61,246.64 | 2,815,385 |
| 2025-03-04 | 93,199.96 | 93,399.96 | 92,699.96 | 92,999.96 | 61,246.64 | 3,940,373 |
| 2025-03-03 | 93,499.96 | 93,499.96 | 92,999.96 | 93,299.96 | 61,444.21 | 1,964,431 |
| 2025-02-28 | 94,199.96 | 94,199.96 | 93,299.96 | 93,299.96 | 61,444.21 | 3,300,363 |
| 2025-02-27 | 94,899.96 | 95,399.96 | 93,999.96 | 93,999.96 | 61,905.20 | 7,612,244 |
| 2025-02-26 | 92,599.96 | 92,899.96 | 92,199.96 | 92,299.96 | 60,785.64 | 1,354,471 |
| 2025-02-25 | 93,499.96 | 93,599.96 | 92,499.96 | 92,599.96 | 60,983.21 | 2,974,453 |
| 2025-02-24 | 93,299.96 | 93,499.96 | 92,699.96 | 93,499.96 | 61,575.92 | 3,128,737 |
| 2025-02-21 | 92,099.96 | 93,099.96 | 92,099.96 | 93,099.96 | 61,312.49 | 3,757,535 |
| 2025-02-20 | 92,199.96 | 92,299.96 | 91,699.96 | 91,699.96 | 60,390.50 | 2,745,419 |
| 2025-02-19 | 91,599.96 | 91,699.96 | 91,299.96 | 91,699.96 | 60,390.50 | 2,773,974 |
| 2025-02-18 | 91,599.96 | 91,999.96 | 91,399.96 | 91,599.96 | 60,324.64 | 1,891,624 |
| 2025-02-17 | 91,499.96 | 91,999.96 | 91,499.96 | 91,599.96 | 60,324.64 | 1,176,715 |
| 2025-02-14 | 92,199.96 | 92,199.96 | 91,499.96 | 91,599.96 | 60,324.64 | 1,715,663 |
| 2025-02-13 | 91,899.96 | 91,899.96 | 91,399.96 | 91,599.96 | 60,324.64 | 1,289,139 |
| 2025-02-12 | 91,899.96 | 92,499.96 | 91,499.96 | 91,499.96 | 60,258.79 | 1,874,581 |
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.