Military Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 23,226.97 | 23,435.75 | 23,122.58 | 23,435.75 | 12,241.33 | 7,212,010 |
| 2024-06-28 | 23,540.14 | 23,540.14 | 23,174.77 | 23,174.77 | 12,105.01 | 16,708,443 |
| 2024-06-27 | 23,435.75 | 23,592.34 | 23,383.56 | 23,487.95 | 12,268.60 | 10,767,477 |
| 2024-06-26 | 23,592.34 | 23,644.53 | 23,331.36 | 23,487.95 | 12,268.60 | 19,349,338 |
| 2024-06-25 | 23,696.73 | 23,853.31 | 23,487.95 | 23,592.34 | 12,323.12 | 15,506,354 |
| 2024-06-24 | 24,114.29 | 24,218.68 | 23,540.14 | 23,644.53 | 12,350.39 | 44,398,388 |
| 2024-06-21 | 24,270.88 | 24,375.27 | 24,114.29 | 24,218.68 | 12,650.29 | 17,689,876 |
| 2024-06-20 | 24,427.46 | 24,479.66 | 24,166.49 | 24,270.88 | 12,677.55 | 23,905,266 |
| 2024-06-19 | 24,427.46 | 24,479.66 | 24,062.10 | 24,323.07 | 12,704.81 | 23,178,880 |
| 2024-06-18 | 24,531.86 | 24,584.05 | 24,270.88 | 24,270.88 | 12,677.55 | 20,878,921 |
| 2024-06-17 | 24,427.46 | 24,427.46 | 23,957.71 | 24,270.88 | 12,677.55 | 29,777,277 |
| 2024-06-14 | 25,053.81 | 25,053.81 | 24,114.29 | 24,114.29 | 12,595.76 | 44,557,595 |
| 2024-06-13 | 24,218.68 | 24,740.64 | 24,166.49 | 24,584.05 | 12,841.13 | 68,000,601 |
| 2024-06-12 | 23,540.14 | 24,114.29 | 23,383.56 | 24,114.29 | 12,595.76 | 43,996,877 |
| 2024-06-11 | 23,644.53 | 23,696.73 | 23,435.75 | 23,540.14 | 12,295.86 | 18,431,449 |
| 2024-06-10 | 23,540.14 | 23,905.51 | 23,487.95 | 23,644.53 | 12,350.39 | 23,299,857 |
| 2024-06-07 | 23,540.14 | 23,644.53 | 23,279.16 | 23,435.75 | 12,241.33 | 14,793,934 |
| 2024-06-06 | 23,383.56 | 23,592.34 | 23,279.16 | 23,331.36 | 12,186.80 | 17,477,075 |
| 2024-06-05 | 23,540.14 | 23,696.73 | 23,174.77 | 23,174.77 | 12,105.01 | 23,841,199 |
| 2024-06-04 | 23,748.92 | 23,801.12 | 23,487.95 | 23,487.95 | 12,268.60 | 15,778,684 |
| 2024-06-03 | 22,705.02 | 22,705.02 | 22,705.02 | 22,705.02 | 11,859.64 | 0 |
| 2024-05-31 | 22,809.41 | 22,965.99 | 22,705.02 | 22,705.02 | 11,859.64 | 26,069,410 |
| 2024-05-30 | 23,070.38 | 23,122.58 | 22,652.82 | 22,809.41 | 11,914.17 | 50,300,599 |
| 2024-05-29 | 23,592.34 | 23,644.53 | 23,279.16 | 23,279.16 | 12,159.54 | 29,865,784 |
| 2024-05-28 | 23,696.73 | 23,748.92 | 23,331.36 | 23,592.34 | 12,323.12 | 22,881,413 |
| 2024-05-27 | 23,592.34 | 23,592.34 | 23,331.36 | 23,435.75 | 12,241.33 | 13,954,776 |
| 2024-05-24 | 23,540.14 | 24,323.07 | 23,122.58 | 23,435.75 | 12,241.33 | 63,471,557 |
| 2024-05-23 | 23,696.73 | 23,853.31 | 23,487.95 | 23,801.12 | 12,432.18 | 22,834,803 |
| 2024-05-22 | 24,636.25 | 24,688.44 | 24,218.68 | 24,218.68 | 12,389.12 | 34,988,192 |
| 2024-05-21 | 24,479.66 | 24,636.25 | 24,270.88 | 24,636.25 | 12,602.72 | 28,633,495 |
| 2024-05-20 | 24,636.25 | 24,636.25 | 24,427.46 | 24,479.66 | 12,522.62 | 31,292,545 |
| 2024-05-17 | 24,479.66 | 24,479.66 | 24,166.49 | 24,270.88 | 12,415.82 | 26,998,821 |
| 2024-05-16 | 24,166.49 | 24,584.05 | 24,009.90 | 24,427.46 | 12,495.92 | 54,868,572 |
| 2024-05-15 | 23,957.71 | 24,062.10 | 23,801.12 | 23,905.51 | 12,228.91 | 26,710,082 |
| 2024-05-14 | 23,905.51 | 24,218.68 | 23,696.73 | 23,853.31 | 12,202.21 | 29,097,851 |
| 2024-05-13 | 23,592.34 | 24,009.90 | 23,592.34 | 23,644.53 | 12,095.41 | 24,445,909 |
| 2024-05-10 | 23,748.92 | 23,905.51 | 23,487.95 | 23,592.34 | 12,068.71 | 19,933,100 |
| 2024-05-09 | 23,592.34 | 23,801.12 | 23,331.36 | 23,644.53 | 12,095.41 | 27,308,334 |
| 2024-05-08 | 23,383.56 | 23,696.73 | 23,279.16 | 23,540.14 | 12,042.01 | 37,423,792 |
| 2024-05-07 | 24,009.90 | 24,062.10 | 23,644.53 | 23,748.92 | 12,148.81 | 16,766,924 |
| 2024-05-06 | 23,540.14 | 23,957.71 | 23,540.14 | 23,905.51 | 12,228.91 | 28,279,118 |
| 2024-05-03 | 23,592.34 | 23,801.12 | 23,279.16 | 23,383.56 | 11,961.91 | 20,700,161 |
| 2024-05-02 | 23,279.16 | 23,540.14 | 23,174.77 | 23,383.56 | 11,961.91 | 19,339,388 |
| 2024-05-01 | 23,226.97 | 23,226.97 | 23,226.97 | 23,226.97 | 11,881.80 | 0 |
| 2024-04-30 | 23,226.97 | 23,226.97 | 23,226.97 | 23,226.97 | 11,881.80 | 0 |
| 2024-04-29 | 23,226.97 | 23,226.97 | 23,226.97 | 23,226.97 | 11,881.80 | 0 |
| 2024-04-26 | 22,965.99 | 23,435.75 | 22,965.99 | 23,226.97 | 11,881.80 | 23,274,021 |
| 2024-04-25 | 23,592.34 | 23,592.34 | 23,122.58 | 23,226.97 | 11,881.80 | 22,699,686 |
| 2024-04-24 | 23,174.77 | 23,644.53 | 22,913.80 | 23,540.14 | 12,042.01 | 32,558,701 |
| 2024-04-23 | 23,592.34 | 23,696.73 | 22,705.02 | 22,965.99 | 11,748.30 | 55,858,908 |
| 2024-04-22 | 23,801.12 | 24,062.10 | 23,540.14 | 23,592.34 | 12,068.71 | 30,692,024 |
| 2024-04-19 | 23,592.34 | 24,323.07 | 23,592.34 | 23,696.73 | 12,122.11 | 49,198,539 |
| 2024-04-18 | 24,114.29 | 24,114.29 | 24,114.29 | 24,114.29 | 12,335.72 | 0 |
| 2024-04-17 | 25,053.81 | 25,106.00 | 24,114.29 | 24,114.29 | 12,335.72 | 41,861,711 |
| 2024-04-16 | 24,427.46 | 24,949.42 | 24,062.10 | 24,949.42 | 12,762.93 | 57,114,939 |
| 2024-04-15 | 25,523.57 | 26,149.91 | 24,009.90 | 24,427.46 | 12,495.92 | 83,086,766 |
| 2024-04-12 | 24,897.22 | 25,784.55 | 24,792.83 | 25,732.35 | 13,163.44 | 41,741,781 |
| 2024-04-11 | 24,531.86 | 24,897.22 | 24,427.46 | 24,792.83 | 12,682.82 | 15,731,550 |
| 2024-04-10 | 25,366.98 | 25,419.18 | 24,845.03 | 24,845.03 | 12,709.53 | 36,796,039 |
| 2024-04-09 | 24,531.86 | 25,053.81 | 24,427.46 | 25,053.81 | 12,816.33 | 27,468,240 |
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.