Military Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 24,427.46 | 24,845.03 | 24,166.49 | 24,531.86 | 12,549.32 | 43,144,626 |
| 2024-04-05 | 24,584.05 | 24,792.83 | 24,323.07 | 24,375.27 | 12,469.22 | 44,300,105 |
| 2024-04-04 | 25,262.59 | 25,314.79 | 24,845.03 | 24,845.03 | 12,709.53 | 48,519,112 |
| 2024-04-03 | 25,888.94 | 25,888.94 | 25,262.59 | 25,262.59 | 12,923.13 | 39,382,642 |
| 2024-04-02 | 25,680.16 | 25,888.94 | 25,262.59 | 25,888.94 | 13,243.54 | 50,580,610 |
| 2024-04-01 | 26,306.50 | 26,358.70 | 25,784.55 | 25,993.33 | 13,296.94 | 33,580,634 |
| 2024-03-29 | 26,671.87 | 26,671.87 | 26,254.30 | 26,515.28 | 13,563.95 | 20,341,070 |
| 2024-03-28 | 26,776.26 | 26,828.45 | 26,306.50 | 26,619.67 | 13,617.35 | 27,911,822 |
| 2024-03-27 | 26,358.70 | 26,515.28 | 26,097.72 | 26,410.89 | 13,510.55 | 19,909,533 |
| 2024-03-26 | 25,784.55 | 26,358.70 | 25,680.16 | 26,358.70 | 13,483.85 | 27,244,267 |
| 2024-03-25 | 26,149.91 | 26,463.09 | 25,680.16 | 25,784.55 | 13,190.14 | 37,035,374 |
| 2024-03-22 | 26,097.72 | 26,828.45 | 25,941.13 | 26,149.91 | 13,377.04 | 72,506,951 |
| 2024-03-21 | 25,366.98 | 25,836.74 | 25,158.20 | 25,836.74 | 13,216.84 | 54,072,708 |
| 2024-03-20 | 24,218.68 | 25,471.37 | 24,114.29 | 25,210.40 | 12,896.43 | 68,705,864 |
| 2024-03-19 | 24,218.68 | 24,375.27 | 23,957.71 | 24,218.68 | 12,389.12 | 23,750,772 |
| 2024-03-18 | 24,792.83 | 24,845.03 | 23,383.56 | 24,218.68 | 12,389.12 | 55,482,884 |
| 2024-03-15 | 24,479.66 | 24,897.22 | 24,166.49 | 24,845.03 | 12,709.53 | 32,969,464 |
| 2024-03-14 | 25,001.61 | 25,001.61 | 24,427.46 | 24,479.66 | 12,522.62 | 32,048,957 |
| 2024-03-13 | 24,114.29 | 24,897.22 | 24,114.29 | 24,897.22 | 12,736.23 | 26,648,459 |
| 2024-03-12 | 23,905.51 | 24,270.88 | 23,748.92 | 24,114.29 | 12,335.72 | 33,378,482 |
| 2024-03-11 | 24,584.05 | 24,636.25 | 23,801.12 | 23,957.71 | 12,255.61 | 60,944,656 |
| 2024-03-08 | 25,575.76 | 25,575.76 | 24,636.25 | 24,636.25 | 12,602.72 | 86,206,506 |
| 2024-03-07 | 25,784.55 | 25,888.94 | 25,419.18 | 25,471.37 | 13,029.93 | 34,493,286 |
| 2024-03-06 | 25,680.16 | 26,254.30 | 25,419.18 | 25,680.16 | 13,136.74 | 52,144,233 |
| 2024-03-05 | 25,262.59 | 25,732.35 | 25,158.20 | 25,680.16 | 13,136.74 | 39,747,668 |
| 2024-03-04 | 25,158.20 | 25,523.57 | 24,792.83 | 25,262.59 | 12,923.13 | 55,774,765 |
| 2024-03-01 | 25,158.20 | 25,210.40 | 24,845.03 | 25,053.81 | 12,816.33 | 35,742,509 |
| 2024-02-29 | 25,575.76 | 25,627.96 | 25,001.61 | 25,210.40 | 12,896.43 | 41,957,026 |
| 2024-02-28 | 25,419.18 | 25,627.96 | 25,210.40 | 25,471.37 | 13,029.93 | 33,649,240 |
| 2024-02-27 | 25,106.00 | 25,523.57 | 24,897.22 | 25,314.79 | 12,949.83 | 39,988,226 |
| 2024-02-26 | 24,949.42 | 25,106.00 | 24,688.44 | 25,053.81 | 12,816.33 | 37,329,175 |
| 2024-02-23 | 25,053.81 | 25,784.55 | 24,792.83 | 24,949.42 | 12,762.93 | 85,629,727 |
| 2024-02-22 | 25,053.81 | 25,158.20 | 24,897.22 | 25,001.61 | 12,789.63 | 26,087,566 |
| 2024-02-21 | 24,897.22 | 25,262.59 | 24,740.64 | 25,053.81 | 12,816.33 | 43,614,917 |
| 2024-02-20 | 24,897.22 | 25,158.20 | 24,688.44 | 24,897.22 | 12,736.23 | 35,461,451 |
| 2024-02-19 | 25,053.81 | 25,158.20 | 24,636.25 | 25,001.61 | 12,789.63 | 36,576,953 |
| 2024-02-16 | 25,158.20 | 25,158.20 | 24,740.64 | 25,053.81 | 12,816.33 | 28,219,589 |
| 2024-02-15 | 24,740.64 | 25,262.59 | 24,584.05 | 25,210.40 | 12,896.43 | 42,056,182 |
| 2024-02-14 | 24,531.86 | 24,531.86 | 24,531.86 | 24,531.86 | 12,549.32 | 0 |
| 2024-02-13 | 24,531.86 | 24,531.86 | 24,531.86 | 24,531.86 | 12,549.32 | 0 |
| 2024-02-12 | 24,531.86 | 24,531.86 | 24,531.86 | 24,531.86 | 12,549.32 | 0 |
| 2024-02-09 | 24,531.86 | 24,531.86 | 24,531.86 | 24,531.86 | 12,549.32 | 0 |
| 2024-02-08 | 24,531.86 | 24,531.86 | 24,531.86 | 24,531.86 | 12,549.32 | 0 |
| 2024-02-07 | 24,114.29 | 24,740.64 | 24,114.29 | 24,531.86 | 12,549.32 | 36,977,068 |
| 2024-02-06 | 24,009.90 | 24,166.49 | 23,957.71 | 24,062.10 | 12,309.02 | 20,109,242 |
| 2024-02-05 | 22,705.02 | 24,166.49 | 22,705.02 | 23,957.71 | 12,255.61 | 64,753,773 |
| 2024-02-02 | 22,861.60 | 22,861.60 | 22,861.60 | 22,861.60 | 11,694.90 | 0 |
| 2024-02-01 | 22,652.82 | 22,913.80 | 22,548.43 | 22,861.60 | 11,694.90 | 19,895,219 |
| 2024-01-31 | 23,226.97 | 23,226.97 | 22,600.62 | 22,705.02 | 11,614.80 | 48,609,191 |
| 2024-01-30 | 23,122.58 | 23,226.97 | 22,809.41 | 23,070.38 | 11,801.70 | 25,055,508 |
| 2024-01-29 | 22,965.99 | 23,435.75 | 22,965.99 | 23,122.58 | 11,828.40 | 27,349,881 |
| 2024-01-26 | 22,861.60 | 23,122.58 | 22,861.60 | 22,965.99 | 11,748.30 | 16,571,930 |
| 2024-01-25 | 22,861.60 | 22,861.60 | 22,861.60 | 22,861.60 | 11,694.90 | 0 |
| 2024-01-24 | 22,809.41 | 23,122.58 | 22,757.21 | 22,861.60 | 11,694.90 | 22,152,409 |
| 2024-01-23 | 23,070.38 | 23,331.36 | 22,861.60 | 22,913.80 | 11,721.60 | 27,764,834 |
| 2024-01-22 | 23,279.16 | 23,540.14 | 22,965.99 | 23,070.38 | 11,801.70 | 50,851,368 |
| 2024-01-19 | 22,757.21 | 23,122.58 | 22,652.82 | 23,018.19 | 11,775.00 | 37,725,100 |
| 2024-01-18 | 22,339.65 | 22,705.02 | 22,235.26 | 22,652.82 | 11,588.10 | 41,239,543 |
| 2024-01-17 | 22,548.43 | 22,757.21 | 22,235.26 | 22,444.04 | 11,481.29 | 35,759,093 |
| 2024-01-16 | 22,391.84 | 22,444.04 | 22,078.67 | 22,444.04 | 11,481.29 | 30,534,736 |
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.