Military Commercial Joint Stock Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	25,888.94	26,515.28	25,888.94	25,888.94	13,522.72	32,891,431
2024-09-20	25,627.96	26,097.72	25,627.96	25,836.74	13,495.45	45,953,108
2024-09-19	25,523.57	25,627.96	25,419.18	25,471.37	13,304.61	11,731,453
2024-09-18	25,366.98	25,680.16	25,210.40	25,471.37	13,304.61	23,662,090
2024-09-17	25,053.81	25,314.79	24,845.03	25,314.79	13,222.82	14,454,221
2024-09-16	24,949.42	25,314.79	24,897.22	24,949.42	13,031.98	14,695,826
2024-09-13	25,106.00	25,106.00	24,897.22	24,949.42	13,031.98	7,676,541
2024-09-12	25,053.81	25,210.40	25,001.61	25,053.81	13,086.50	9,826,545
2024-09-11	24,792.83	25,106.00	24,531.86	24,949.42	13,031.98	16,914,087
2024-09-10	25,106.00	25,262.59	24,688.44	24,792.83	12,950.18	21,614,035
2024-09-09	24,949.42	25,001.61	24,792.83	25,001.61	13,059.24	13,559,201
2024-09-06	24,949.42	25,106.00	24,792.83	25,053.81	13,086.50	25,628,796
2024-09-05	25,471.37	25,784.55	24,949.42	25,001.61	13,059.24	28,730,905
2024-09-04	25,523.57	25,680.16	25,419.18	25,471.37	13,304.61	26,445,958
2024-09-03	25,941.13	25,941.13	25,941.13	25,941.13	13,549.98	0
2024-09-02	25,941.13	25,941.13	25,941.13	25,941.13	13,549.98	0
2024-08-30	25,941.13	26,097.72	25,888.94	25,941.13	13,549.98	15,483,137
2024-08-29	25,732.35	26,306.50	25,732.35	25,941.13	13,549.98	39,484,068
2024-08-28	25,523.57	25,784.55	25,419.18	25,732.35	13,440.93	21,112,495
2024-08-27	25,419.18	25,575.76	25,366.98	25,471.37	13,304.61	17,628,078
2024-08-26	25,784.55	25,888.94	25,366.98	25,523.57	13,331.87	17,837,562
2024-08-23	25,471.37	25,732.35	25,366.98	25,627.96	13,386.40	16,712,808
2024-08-22	25,941.13	25,993.33	25,471.37	25,471.37	13,304.61	22,816,822
2024-08-21	25,314.79	25,888.94	25,106.00	25,836.74	13,495.45	37,576,716
2024-08-20	25,158.20	25,575.76	25,106.00	25,314.79	13,222.82	28,591,249
2024-08-19	25,158.20	25,314.79	25,001.61	25,106.00	13,113.77	15,607,256
2024-08-16	24,427.46	25,158.20	24,375.27	25,106.00	13,113.77	36,669,999
2024-08-15	24,427.46	24,584.05	24,270.88	24,270.88	12,677.55	13,762,749
2024-08-14	24,792.83	24,792.83	24,427.46	24,427.46	12,759.34	11,477,279
2024-08-13	24,688.44	24,792.83	24,427.46	24,636.25	12,868.39	11,733,198
2024-08-12	24,531.86	24,740.64	24,375.27	24,740.64	12,922.92	17,861,478
2024-08-09	24,218.68	24,531.86	24,218.68	24,479.66	12,786.60	14,786,777
2024-08-08	24,323.07	24,531.86	24,009.90	24,062.10	12,568.49	17,813,821
2024-08-07	24,427.46	24,531.86	24,218.68	24,375.27	12,732.08	17,819,407
2024-08-06	24,218.68	24,531.86	24,009.90	24,427.46	12,759.34	29,613,705
2024-08-05	24,062.10	24,584.05	23,801.12	23,957.71	12,513.97	54,503,896
2024-08-02	24,009.90	24,845.03	24,009.90	24,845.03	12,977.45	41,490,051
2024-08-01	25,471.37	25,627.96	24,270.88	24,427.46	12,759.34	56,458,032
2024-07-31	25,575.76	25,993.33	25,262.59	25,471.37	13,304.61	35,605,820
2024-07-30	25,158.20	25,575.76	24,897.22	25,575.76	13,359.14	34,166,316
2024-07-29	25,523.57	25,523.57	25,158.20	25,158.20	13,141.03	16,589,387
2024-07-26	24,949.42	25,419.18	24,897.22	25,366.98	13,250.08	21,228,410
2024-07-25	24,897.22	25,158.20	24,531.86	25,001.61	13,059.24	35,588,887
2024-07-24	24,845.03	25,314.79	24,688.44	25,001.61	13,059.24	45,106,618
2024-07-23	26,463.09	26,463.09	24,845.03	24,949.42	13,031.98	83,612,396
2024-07-22	26,410.89	26,880.65	25,732.35	26,306.50	13,740.83	59,016,181
2024-07-19	25,993.33	26,776.26	25,888.94	26,515.28	13,849.88	79,574,766
2024-07-18	25,680.16	26,097.72	25,158.20	25,993.33	13,577.25	52,498,261
2024-07-17	24,845.03	26,254.30	24,584.05	25,575.76	13,359.14	126,319,026
2024-07-16	24,114.29	25,001.61	24,062.10	24,584.05	12,841.13	43,239,941
2024-07-15	24,062.10	24,218.68	23,957.71	24,062.10	12,568.49	7,697,489
2024-07-12	23,957.71	24,218.68	23,905.51	24,009.90	12,541.23	12,865,110
2024-07-11	24,479.66	24,531.86	24,114.29	24,114.29	12,595.76	13,438,922
2024-07-10	24,166.49	24,636.25	24,166.49	24,323.07	12,704.81	33,503,823
2024-07-09	23,801.12	24,166.49	23,644.53	24,166.49	12,623.02	23,442,307
2024-07-08	23,801.12	23,957.71	23,592.34	23,696.73	12,377.65	12,294,266
2024-07-05	23,801.12	23,853.31	23,592.34	23,801.12	12,432.18	10,877,107
2024-07-04	23,905.51	24,009.90	23,592.34	23,801.12	12,432.18	9,974,406
2024-07-03	23,801.12	23,957.71	23,592.34	23,905.51	12,486.70	12,258,305
2024-07-02	23,487.95	23,853.31	23,435.75	23,696.73	12,377.65	17,340,561

← NewerPage 10 of 22 · 1,308 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	1,000.0004 VND
2025-08-13	396.0002 VND
2024-05-23	500.0002 VND
2023-06-14	500.0001 VND
2019-04-05	600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.