Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	18,581.57	18,790.36	18,529.38	18,685.97	9,558.85	7,655,243
2023-10-23	18,738.16	18,790.36	18,477.18	18,581.57	9,505.44	6,489,988
2023-10-20	18,424.99	18,790.36	18,268.40	18,738.16	9,585.55	9,045,344
2023-10-19	18,529.38	18,685.97	18,372.79	18,424.99	9,425.34	9,857,967
2023-10-18	18,894.75	18,999.14	18,372.79	18,529.38	9,478.74	19,116,986
2023-10-17	19,103.53	19,260.12	18,894.75	18,894.75	9,665.65	9,501,495
2023-10-16	19,260.12	19,260.12	18,999.14	18,999.14	9,719.05	9,534,140
2023-10-13	19,103.53	19,312.31	19,051.33	19,260.12	9,852.55	10,155,958
2023-10-12	19,312.31	19,364.51	19,155.73	19,155.73	9,799.15	9,503,590
2023-10-11	19,207.92	19,312.31	19,103.53	19,312.31	9,879.25	8,387,390
2023-10-10	19,207.92	19,364.51	19,155.73	19,260.12	9,852.55	12,865,285
2023-10-09	18,946.94	19,103.53	18,790.36	19,103.53	9,772.45	19,477,124
2023-10-06	18,842.55	18,999.14	18,738.16	18,946.94	9,692.35	8,486,895
2023-10-05	18,999.14	19,103.53	18,790.36	18,842.55	9,638.95	12,947,158
2023-10-04	18,842.55	19,051.33	18,738.16	18,946.94	9,692.35	12,939,652
2023-10-03	19,207.92	19,312.31	18,790.36	18,842.55	9,638.95	19,653,614
2023-10-02	19,364.51	19,521.09	19,207.92	19,416.70	9,932.65	7,895,626
2023-09-29	19,312.31	19,468.90	19,312.31	19,312.31	9,879.25	7,248,495
2023-09-28	19,155.73	19,364.51	18,999.14	19,312.31	9,879.25	11,706,315
2023-09-27	18,946.94	19,312.31	18,946.94	19,312.31	9,879.25	15,138,012
2023-09-26	18,946.94	19,260.12	18,894.75	19,051.33	9,745.75	19,363,478
2023-09-25	19,521.09	19,573.29	18,894.75	18,894.75	9,665.65	23,439,513
2023-09-22	19,573.29	19,625.49	19,103.53	19,521.09	9,986.06	33,103,709
2023-09-21	20,043.05	20,199.63	19,677.68	19,782.07	10,119.56	21,981,679
2023-09-20	19,886.46	20,043.05	19,782.07	20,043.05	10,253.06	15,559,598
2023-09-19	19,990.85	20,043.05	19,729.88	19,834.27	10,146.26	20,150,789
2023-09-18	20,251.83	20,251.83	19,834.27	19,990.85	10,226.36	20,573,598
2023-09-15	20,043.05	20,565.00	19,938.66	20,251.83	10,359.87	45,967,423
2023-09-14	19,938.66	20,199.63	19,834.27	19,990.85	10,226.36	26,068,712
2023-09-13	20,147.44	20,199.63	19,729.88	19,886.46	10,172.96	23,507,421
2023-09-12	19,677.68	20,095.24	19,573.29	20,095.24	10,279.76	19,062,520
2023-09-11	20,199.63	20,199.63	19,573.29	19,573.29	10,012.76	26,254,455
2023-09-08	20,147.44	20,199.63	19,938.66	19,938.66	10,199.66	19,493,533
2023-09-07	20,095.24	20,460.61	19,990.85	20,147.44	10,306.46	38,860,853
2023-09-06	20,043.05	20,095.24	19,729.88	20,095.24	10,279.76	24,120,511
2023-09-05	19,416.70	20,095.24	19,364.51	19,990.85	10,226.36	37,483,495
2023-09-04	19,312.31	19,312.31	19,312.31	19,312.31	9,879.25	0
2023-09-01	19,312.31	19,312.31	19,312.31	19,312.31	9,879.25	0
2023-08-31	19,207.92	19,364.51	19,207.92	19,312.31	9,879.25	11,403,959
2023-08-30	19,103.53	19,312.31	19,051.33	19,207.92	9,825.85	12,147,278
2023-08-29	19,051.33	19,155.73	18,946.94	19,051.33	9,745.75	16,505,942
2023-08-28	19,051.33	19,103.53	18,842.55	18,999.14	9,719.05	12,242,070
2023-08-25	18,999.14	18,999.14	18,894.75	18,894.75	9,665.65	8,326,639
2023-08-24	18,894.75	19,155.73	18,790.36	19,051.33	9,745.75	11,686,937
2023-08-23	19,103.53	19,103.53	18,790.36	18,790.36	9,612.25	10,118,775
2023-08-22	19,103.53	19,103.53	18,529.38	18,999.14	9,719.05	14,062,835
2023-08-21	18,790.36	19,155.73	18,633.77	18,946.94	9,692.35	16,090,640
2023-08-18	19,625.49	19,625.49	18,685.97	18,894.75	9,665.65	38,416,921
2023-08-17	19,834.27	19,834.27	19,677.68	19,677.68	10,066.16	13,813,724
2023-08-16	19,729.88	20,043.05	19,625.49	19,834.27	10,146.26	17,024,764
2023-08-15	19,782.07	19,834.27	19,625.49	19,782.07	10,119.56	9,797,741
2023-08-14	19,782.07	19,938.66	19,573.29	19,782.07	10,119.56	14,124,458
2023-08-11	19,834.27	19,886.46	19,468.90	19,729.88	10,092.86	15,142,027
2023-08-10	20,043.05	20,043.05	19,729.88	19,729.88	10,092.86	16,071,787
2023-08-09	20,043.05	20,095.24	19,834.27	19,990.85	10,226.36	18,686,321
2023-08-08	20,356.22	20,356.22	19,990.85	20,043.05	10,253.06	16,122,237
2023-08-07	19,990.85	20,251.83	19,886.46	20,199.63	10,333.16	26,558,556
2023-08-04	19,677.68	19,990.85	19,625.49	19,834.27	10,146.26	25,990,679
2023-08-03	19,782.07	19,938.66	19,625.49	19,677.68	10,066.16	19,343,228
2023-08-02	19,677.68	19,782.07	19,573.29	19,729.88	10,092.86	10,748,798

← NewerPage 14 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.