Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	18,790.36	18,946.94	18,581.58	18,633.77	8,093.25	13,242,435
2023-02-13	18,999.14	18,999.14	18,529.38	18,790.36	8,161.26	19,813,965
2023-02-10	19,364.51	19,416.70	19,103.53	19,103.53	8,297.28	12,028,667
2023-02-09	19,207.92	19,521.09	19,155.73	19,260.12	8,365.29	12,713,444
2023-02-08	19,312.31	19,521.09	19,051.33	19,207.92	8,342.62	11,222,232
2023-02-07	19,677.68	19,677.68	19,155.73	19,155.73	8,319.95	15,408,386
2023-02-06	19,416.70	19,729.87	19,312.31	19,521.09	8,478.64	13,323,138
2023-02-03	19,782.07	19,938.66	19,416.70	19,416.70	8,433.30	20,120,920
2023-02-02	19,938.66	19,938.66	19,364.51	19,782.07	8,591.99	24,509,837
2023-02-01	20,565.00	20,825.98	19,729.87	19,729.87	8,569.32	31,600,320
2023-01-31	20,043.05	20,408.42	19,573.29	20,408.42	8,864.04	30,047,276
2023-01-30	20,669.39	20,669.39	20,095.24	20,095.24	8,728.01	25,424,278
2023-01-27	20,773.78	20,982.57	20,512.81	20,565.00	8,932.05	18,476,933
2023-01-26	20,460.61	20,460.61	20,460.61	20,460.61	8,886.71	0
2023-01-25	20,460.61	20,460.61	20,460.61	20,460.61	8,886.71	0
2023-01-24	20,460.61	20,460.61	20,460.61	20,460.61	8,886.71	0
2023-01-23	20,460.61	20,460.61	20,460.61	20,460.61	8,886.71	0
2023-01-20	20,460.61	20,460.61	20,460.61	20,460.61	8,886.71	0
2023-01-19	20,356.22	20,617.20	20,251.83	20,460.61	8,886.71	22,211,990
2023-01-18	20,356.22	20,408.42	20,043.05	20,408.42	8,864.04	19,897,479
2023-01-17	19,521.09	20,251.83	19,416.70	20,251.83	8,796.03	37,937,971
2023-01-16	19,103.53	19,364.51	18,999.14	19,312.31	8,387.96	12,540,794
2023-01-13	19,207.92	19,364.51	19,051.33	19,051.33	8,274.61	16,059,436
2023-01-12	19,103.53	19,207.92	18,946.94	19,051.33	8,274.61	14,722,806
2023-01-11	19,051.33	19,260.12	18,999.14	19,051.33	8,274.61	12,981,653
2023-01-10	18,999.14	19,155.73	18,894.75	18,999.14	8,251.94	12,849,556
2023-01-09	19,312.31	19,312.31	18,999.14	19,051.33	8,274.61	11,946,759
2023-01-06	18,842.55	19,573.29	18,790.36	19,051.33	8,274.61	21,916,678
2023-01-05	18,790.36	19,051.33	18,581.58	18,999.14	8,251.94	15,552,327
2023-01-04	18,894.75	19,051.33	18,738.16	18,738.16	8,138.59	15,558,952
2023-01-03	17,955.23	18,790.36	17,955.23	18,790.36	8,161.26	15,132,949
2023-01-02	17,850.84	17,850.84	17,850.84	17,850.84	7,753.20	0
2022-12-30	18,320.60	18,320.60	17,850.84	17,850.84	7,753.20	8,288,993
2022-12-29	18,059.62	18,372.79	18,059.62	18,164.01	7,889.22	8,397,000
2022-12-28	18,059.62	18,372.79	17,798.64	18,216.21	7,911.89	9,251,616
2022-12-27	17,589.86	18,059.62	17,485.47	18,007.43	7,821.21	11,295,307
2022-12-26	18,477.19	18,529.38	17,537.67	17,537.67	7,617.18	18,930,842
2022-12-23	18,738.16	18,738.16	18,372.79	18,529.38	8,047.91	9,050,057
2022-12-22	18,685.97	19,103.53	18,477.19	18,790.36	8,161.26	15,471,222
2022-12-21	18,633.77	18,685.97	17,850.84	18,477.19	8,025.24	17,355,312
2022-12-20	19,103.53	19,260.12	18,164.01	18,372.79	7,979.90	36,545,531
2022-12-19	19,625.48	20,095.24	19,155.73	19,155.73	8,319.95	28,859,205
2022-12-16	19,521.09	19,938.66	19,521.09	19,625.48	8,523.98	23,435,795
2022-12-15	18,790.36	20,043.05	18,790.36	19,782.07	8,591.99	48,508,752
2022-12-14	19,155.73	19,207.92	18,790.36	18,946.94	8,229.27	20,951,044
2022-12-13	18,529.38	18,790.36	18,268.40	18,790.36	8,161.26	15,995,997
2022-12-12	18,999.14	19,207.92	18,424.99	18,477.19	8,025.24	25,033,809
2022-12-09	18,999.14	19,103.53	18,529.38	18,999.14	8,251.94	18,928,633
2022-12-08	18,477.19	19,312.31	18,320.60	18,894.75	8,206.60	27,735,376
2022-12-07	18,424.99	18,685.97	18,007.43	18,059.62	7,843.88	24,401,831
2022-12-06	19,834.27	19,886.46	18,477.19	18,477.19	8,025.24	44,315,371
2022-12-05	19,834.27	20,147.44	19,573.29	19,834.27	8,614.66	40,015,389
2022-12-02	18,581.58	19,625.48	18,320.60	19,625.48	8,523.98	32,781,566
2022-12-01	18,477.19	19,207.92	18,216.21	18,581.58	8,070.58	55,571,330
2022-11-30	18,059.62	18,320.60	17,694.25	18,164.01	7,889.22	26,479,248
2022-11-29	17,955.23	18,216.21	17,537.67	17,955.23	7,798.54	30,372,901
2022-11-28	17,172.30	17,955.23	17,120.10	17,955.23	7,798.54	31,026,361
2022-11-25	16,493.76	16,911.32	16,441.56	16,911.32	7,345.13	19,785,056
2022-11-24	16,337.17	16,545.95	16,076.19	16,389.37	7,118.43	12,750,383
2022-11-23	16,493.76	16,806.93	16,389.37	16,389.37	7,118.43	14,798,892

← NewerPage 17 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.