Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	22,391.84	22,444.04	22,078.67	22,444.04	11,481.29	30,534,736
2024-01-15	22,444.04	22,861.60	22,339.65	22,391.84	11,454.59	43,786,345
2024-01-12	21,400.13	22,496.23	21,295.74	22,287.45	11,401.19	80,133,565
2024-01-11	21,817.69	22,026.47	21,400.13	21,556.71	11,027.38	43,090,684
2024-01-10	21,765.50	22,078.67	21,556.71	21,817.69	11,160.89	43,092,080
2024-01-09	21,661.11	21,817.69	21,400.13	21,765.50	11,134.19	34,554,385
2024-01-08	21,504.52	21,765.50	21,295.74	21,608.91	11,054.08	35,171,141
2024-01-05	20,982.57	21,400.13	20,982.57	21,400.13	10,947.28	39,308,276
2024-01-04	19,990.85	21,347.93	19,990.85	20,982.57	10,733.68	86,263,590
2024-01-03	19,573.29	20,043.05	19,521.09	19,990.85	10,226.36	24,186,149
2024-01-02	19,521.09	19,834.27	19,468.90	19,677.68	10,066.16	24,065,172
2024-01-01	19,468.90	19,468.90	19,468.90	19,468.90	9,959.36	0
2023-12-29	19,416.70	19,677.68	19,364.51	19,468.90	9,959.36	24,116,147
2023-12-28	19,207.92	19,416.70	19,155.73	19,364.51	9,905.95	17,247,690
2023-12-27	19,312.31	19,312.31	19,155.73	19,207.92	9,825.85	10,098,001
2023-12-26	19,207.92	19,312.31	19,103.53	19,260.12	9,852.55	7,436,856
2023-12-25	19,155.73	19,364.51	19,103.53	19,207.92	9,825.85	11,498,402
2023-12-22	18,946.94	19,260.12	18,894.75	19,103.53	9,772.45	14,920,148
2023-12-21	18,894.75	18,946.94	18,790.36	18,946.94	9,692.35	6,950,155
2023-12-20	18,946.94	18,999.14	18,842.55	18,946.94	9,692.35	5,387,230
2023-12-19	18,790.36	18,999.14	18,738.16	18,946.94	9,692.35	10,293,520
2023-12-18	18,842.55	18,946.94	18,738.16	18,790.36	9,612.25	9,209,265
2023-12-15	18,842.55	18,999.14	18,790.36	18,842.55	9,638.95	9,672,749
2023-12-14	18,946.94	18,999.14	18,790.36	18,842.55	9,638.95	9,254,479
2023-12-13	19,051.33	19,155.73	18,842.55	18,842.55	9,638.95	12,526,270
2023-12-12	18,946.94	19,051.33	18,894.75	19,051.33	9,745.75	8,512,382
2023-12-11	18,999.14	19,051.33	18,842.55	18,946.94	9,692.35	8,510,462
2023-12-08	19,051.33	19,155.73	18,946.94	18,999.14	9,719.05	13,039,331
2023-12-07	18,946.94	19,155.73	18,842.55	19,051.33	9,745.75	24,293,161
2023-12-06	18,842.55	18,946.94	18,790.36	18,894.75	9,665.65	12,245,387
2023-12-05	18,842.55	18,894.75	18,738.16	18,842.55	9,638.95	10,677,748
2023-12-04	18,581.57	18,894.75	18,581.57	18,842.55	9,638.95	30,261,534
2023-12-01	18,633.77	18,633.77	18,477.18	18,581.57	9,505.44	7,699,060
2023-11-30	18,633.77	18,738.16	18,529.38	18,581.57	9,505.44	9,892,183
2023-11-29	18,581.57	18,685.97	18,477.18	18,633.77	9,532.14	9,506,733
2023-11-28	18,372.79	18,685.97	18,216.21	18,633.77	9,532.14	11,605,413
2023-11-27	18,633.77	18,738.16	18,320.60	18,372.79	9,398.64	12,411,403
2023-11-24	18,685.97	18,790.36	18,372.79	18,633.77	9,532.14	13,998,244
2023-11-23	18,894.75	18,946.94	18,685.97	18,685.97	9,558.85	12,267,557
2023-11-22	18,946.94	18,946.94	18,738.16	18,842.55	9,638.95	13,285,300
2023-11-21	18,999.14	19,051.33	18,738.16	18,894.75	9,665.65	10,222,993
2023-11-20	18,529.38	19,051.33	18,529.38	18,790.36	9,612.25	15,678,480
2023-11-17	19,416.70	19,416.70	18,685.97	18,999.14	9,719.05	23,199,480
2023-11-16	19,260.12	19,364.51	19,155.73	19,312.31	9,879.25	8,853,841
2023-11-15	19,521.09	19,573.29	19,260.12	19,364.51	9,905.95	23,721,793
2023-11-14	18,946.94	19,468.90	18,946.94	19,260.12	9,852.55	24,150,712
2023-11-13	18,790.36	18,946.94	18,633.77	18,894.75	9,665.65	11,614,491
2023-11-10	18,999.14	19,207.92	18,738.16	18,790.36	9,612.25	22,353,688
2023-11-09	19,207.92	19,312.31	19,051.33	19,155.73	9,799.15	16,979,900
2023-11-08	18,581.57	19,207.92	18,477.18	19,155.73	9,799.15	18,709,539
2023-11-07	18,738.16	18,790.36	18,477.18	18,581.57	9,505.44	7,920,066
2023-11-06	18,372.79	18,790.36	18,320.60	18,738.16	9,585.55	15,134,171
2023-11-03	18,581.57	18,633.77	18,164.01	18,164.01	9,291.84	20,714,476
2023-11-02	18,111.82	18,529.38	18,059.62	18,477.18	9,452.04	12,092,813
2023-11-01	17,955.23	18,059.62	17,850.84	17,955.23	9,185.04	9,288,520
2023-10-31	17,955.23	18,059.62	17,694.25	17,850.84	9,131.63	11,504,337
2023-10-30	18,007.43	18,216.21	17,746.45	17,746.45	9,078.23	5,827,844
2023-10-27	18,007.43	18,268.40	17,903.04	18,216.21	9,318.54	15,831,578
2023-10-26	18,424.99	18,424.99	17,798.64	17,955.23	9,185.04	21,562,537
2023-10-25	18,738.16	18,842.55	18,581.57	18,581.57	9,505.44	7,844,302

← NewerPage 13 of 22 · 1,309 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.