Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19,729.88	20,199.63	19,677.68	19,677.68	10,066.16	25,003,137
2023-07-31	19,677.68	19,729.88	19,521.09	19,677.68	10,066.16	17,414,754
2023-07-28	19,364.51	19,521.09	19,364.51	19,521.09	9,986.06	12,260,574
2023-07-27	19,573.29	19,625.49	19,312.31	19,416.70	9,932.65	16,518,162
2023-07-26	19,625.49	19,677.68	19,468.90	19,573.29	10,012.76	10,355,492
2023-07-25	19,573.29	19,938.66	19,521.09	19,625.49	10,039.46	16,658,342
2023-07-24	19,468.90	19,573.29	19,364.51	19,573.29	10,012.76	15,626,284
2023-07-21	19,364.51	19,468.90	19,207.92	19,468.90	9,959.36	14,638,916
2023-07-20	19,207.92	19,312.31	19,103.53	19,260.12	9,852.55	11,260,812
2023-07-19	19,416.70	19,521.09	19,207.92	19,207.92	9,825.85	20,397,980
2023-07-18	19,416.70	19,468.90	19,260.12	19,416.70	9,932.65	13,132,551
2023-07-17	19,573.29	19,677.68	19,312.31	19,416.70	9,932.65	19,213,697
2023-07-14	19,468.90	19,573.29	19,207.92	19,468.90	9,959.36	32,340,314
2023-07-13	21,974.28	22,183.06	21,817.69	22,026.47	9,797.99	36,019,551
2023-07-12	22,130.87	22,235.26	21,817.69	21,922.08	9,751.55	26,323,663
2023-07-11	21,661.11	22,130.87	21,661.11	22,130.87	9,844.43	34,836,700
2023-07-10	21,504.52	21,765.50	21,452.32	21,661.11	9,635.46	33,702,431
2023-07-07	21,086.96	21,347.93	20,982.57	21,347.93	9,496.16	23,923,832
2023-07-06	21,347.93	21,452.32	21,034.76	21,086.96	9,380.07	30,490,143
2023-07-05	21,400.13	21,556.72	21,191.35	21,295.74	9,472.94	26,094,601
2023-07-04	21,086.96	21,243.54	20,982.57	21,243.54	9,449.72	13,807,561
2023-07-03	21,191.35	21,243.54	20,982.57	21,086.96	9,380.07	19,661,190
2023-06-30	21,191.35	21,295.74	21,034.76	21,086.96	9,380.07	13,420,304
2023-06-29	21,608.91	21,608.91	21,191.35	21,191.35	9,426.50	28,112,595
2023-06-28	21,086.96	21,713.30	20,982.57	21,608.91	9,612.25	41,860,332
2023-06-27	21,139.15	21,191.35	20,878.17	20,982.57	9,333.63	21,561,943
2023-06-26	21,086.96	21,452.32	20,825.98	21,086.96	9,380.07	21,236,519
2023-06-23	21,034.76	21,191.35	20,930.37	21,086.96	9,380.07	24,710,994
2023-06-22	20,721.59	20,721.59	20,721.59	20,721.59	9,217.54	0
2023-06-21	20,565.00	20,721.59	20,512.81	20,721.59	9,217.54	12,139,484
2023-06-20	20,460.61	20,512.81	20,304.03	20,512.81	9,124.67	11,015,253
2023-06-19	20,565.00	20,669.39	20,408.42	20,408.42	9,078.23	14,124,755
2023-06-16	20,721.59	21,086.96	20,565.00	20,565.00	9,147.89	27,986,922
2023-06-15	20,617.20	20,721.59	20,512.81	20,565.00	9,147.89	19,071,170
2023-06-14	20,982.57	21,086.96	20,617.20	20,617.20	9,171.10	21,953,216
2023-06-13	21,295.74	21,295.74	21,034.76	21,191.35	9,204.09	21,274,461
2023-06-12	21,191.35	21,295.74	20,878.17	21,243.54	9,226.76	18,065,585
2023-06-09	20,982.57	21,139.15	20,878.17	21,139.15	9,181.42	20,790,841
2023-06-08	21,243.54	21,347.93	20,878.17	20,878.17	9,068.07	27,471,382
2023-06-07	21,347.93	21,452.32	21,139.15	21,243.54	9,226.76	26,978,929
2023-06-06	20,773.78	21,347.93	20,669.39	21,347.93	9,272.10	45,761,814
2023-06-05	20,773.78	20,982.57	20,617.20	20,669.39	8,977.39	39,066,016
2023-06-02	19,938.66	20,721.59	19,886.46	20,565.00	8,932.05	66,229,640
2023-06-01	19,416.70	19,625.48	19,364.51	19,625.48	8,523.98	16,936,135
2023-05-31	19,625.48	19,677.68	19,416.70	19,416.70	8,433.30	13,819,205
2023-05-30	19,625.48	19,677.68	19,468.90	19,573.29	8,501.31	13,222,158
2023-05-29	19,416.70	19,573.29	19,312.31	19,573.29	8,501.31	11,980,485
2023-05-26	19,312.31	19,312.31	19,207.92	19,260.12	8,365.29	7,838,699
2023-05-25	19,416.70	19,416.70	19,260.12	19,260.12	8,365.29	9,503,966
2023-05-24	19,573.29	19,573.29	19,573.29	19,573.29	8,501.31	0
2023-05-23	19,729.87	19,834.27	19,521.09	19,573.29	8,501.31	14,922,357
2023-05-22	19,521.09	19,729.87	19,468.90	19,677.68	8,546.65	16,576,582
2023-05-19	19,416.70	19,521.09	19,364.51	19,468.90	8,455.97	7,616,061
2023-05-18	19,364.51	19,468.90	19,260.12	19,416.70	8,433.30	13,369,312
2023-05-17	19,573.29	19,625.48	19,260.12	19,260.12	8,365.29	18,244,860
2023-05-16	19,677.68	19,782.07	19,521.09	19,625.48	8,523.98	13,552,000
2023-05-15	19,573.29	19,938.66	19,521.09	19,677.68	8,546.65	35,677,062
2023-05-12	19,364.51	19,468.90	19,207.92	19,468.90	8,455.97	14,616,807
2023-05-11	19,416.70	19,468.90	19,260.12	19,312.31	8,387.96	14,855,304
2023-05-10	19,103.53	19,312.31	19,051.33	19,312.31	8,387.96	13,748,740

← NewerPage 15 of 22 · 1,305 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.