Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	16,389.37	17,172.30	16,284.98	16,493.76	7,163.77	26,889,593
2022-11-21	16,598.15	16,806.93	16,284.98	16,389.37	7,118.43	21,537,250
2022-11-18	16,180.59	16,911.32	15,658.63	16,389.37	7,118.43	25,896,857
2022-11-17	16,024.00	16,598.15	15,763.02	16,389.37	7,118.43	29,759,393
2022-11-16	14,040.57	15,763.02	13,779.59	15,763.02	6,846.39	52,377,109
2022-11-15	15,658.63	15,867.41	14,771.31	14,771.31	6,415.66	47,139,599
2022-11-14	16,650.34	16,650.34	15,763.02	15,867.41	6,891.73	24,148,678
2022-11-11	16,963.52	17,433.28	16,650.34	16,702.54	7,254.45	24,036,656
2022-11-10	17,589.86	17,642.06	16,493.76	16,493.76	7,163.77	40,223,572
2022-11-09	18,059.62	18,320.60	17,642.06	17,694.25	7,685.19	16,938,745
2022-11-08	17,485.47	18,216.21	17,328.88	17,955.23	7,798.54	17,504,675
2022-11-07	18,372.79	18,529.38	17,694.25	17,694.25	7,685.19	23,256,922
2022-11-04	18,111.82	18,685.97	17,224.49	18,685.97	8,115.92	50,149,727
2022-11-03	18,424.99	18,790.36	18,372.79	18,424.99	8,002.57	17,876,675
2022-11-02	18,790.36	18,999.14	18,581.58	18,685.97	8,115.92	20,502,757
2022-11-01	18,790.36	19,207.92	18,633.77	18,790.36	8,161.26	41,864,748
2022-10-31	18,477.19	18,685.97	17,746.45	18,477.19	8,025.24	24,483,940
2022-10-28	18,581.58	18,946.94	18,164.01	18,424.99	8,002.57	28,006,797
2022-10-27	17,224.49	18,268.40	17,224.49	18,268.40	7,934.56	26,295,156
2022-10-26	17,120.10	17,537.67	16,963.52	17,120.10	7,435.82	14,584,686
2022-10-25	16,441.56	17,381.08	16,180.59	17,120.10	7,435.82	32,193,352
2022-10-24	17,015.71	17,172.30	16,128.39	16,284.98	7,073.09	34,967,793
2022-10-21	18,007.43	18,007.43	16,806.93	16,806.93	7,299.79	27,585,010
2022-10-20	18,216.21	18,268.40	17,903.03	17,903.03	7,775.87	13,616,844
2022-10-19	18,477.19	18,581.58	18,007.43	18,268.40	7,934.56	11,222,031
2022-10-18	18,738.16	18,999.14	18,216.21	18,320.60	7,957.23	19,188,612
2022-10-17	18,477.19	18,581.58	17,850.84	18,268.40	7,934.56	19,580,286
2022-10-14	18,685.97	19,103.53	18,372.79	18,581.58	8,070.58	24,379,145
2022-10-13	17,903.03	18,320.60	17,746.45	18,164.01	7,889.22	13,672,051
2022-10-12	16,859.13	17,903.03	16,859.13	17,903.03	7,775.87	24,663,214
2022-10-11	18,059.62	18,059.62	16,754.74	16,754.74	7,277.12	38,939,942
2022-10-10	17,694.25	18,164.01	17,276.69	18,007.43	7,821.21	22,823,892
2022-10-07	18,320.60	18,581.58	17,589.86	17,694.25	7,685.19	82,647,626
2022-10-06	19,990.85	19,990.85	18,842.55	18,894.75	8,206.60	15,105,646
2022-10-05	19,938.66	20,304.03	19,886.46	20,043.05	8,705.34	10,096,194
2022-10-04	20,043.05	20,043.05	19,312.31	19,625.48	8,523.98	16,854,628
2022-10-03	20,773.78	20,773.78	19,416.70	19,521.09	8,478.64	18,203,504
2022-09-30	20,565.00	20,878.17	20,147.44	20,878.17	9,068.07	15,117,290
2022-09-29	21,086.96	21,139.15	20,669.39	20,669.39	8,977.39	8,664,607
2022-09-28	20,878.17	21,139.15	20,825.98	20,825.98	9,045.40	7,031,059
2022-09-27	21,243.54	21,243.54	20,878.17	21,086.96	9,158.75	7,985,451
2022-09-26	21,504.52	21,817.69	20,773.78	20,982.57	9,113.41	20,450,561
2022-09-23	22,130.87	22,287.45	21,922.08	21,922.08	9,521.47	7,465,695
2022-09-22	21,922.08	22,183.06	21,765.50	22,183.06	9,634.82	10,697,658
2022-09-21	22,130.87	22,130.87	21,869.89	22,130.87	9,612.15	8,079,605
2022-09-20	22,287.45	22,287.45	21,869.89	22,287.45	9,680.16	10,371,229
2022-09-19	22,652.82	22,757.21	21,922.08	21,922.08	9,521.47	16,686,797
2022-09-16	23,226.97	23,331.36	22,705.01	22,757.21	9,884.19	14,084,403
2022-09-15	23,435.75	23,540.14	23,018.19	23,122.58	10,042.88	7,203,107
2022-09-14	23,018.19	23,435.75	22,965.99	23,383.56	10,156.24	13,703,771
2022-09-13	23,644.53	23,748.92	23,487.95	23,540.14	10,224.25	10,368,419
2022-09-12	24,009.90	24,009.90	23,592.34	23,592.34	10,246.92	6,048,963
2022-09-09	23,957.71	23,957.71	23,226.97	23,696.73	10,292.26	17,364,346
2022-09-08	24,114.29	24,270.88	23,748.92	23,801.12	10,337.60	15,981,141
2022-09-07	24,740.64	24,845.03	24,009.90	24,009.90	10,428.28	34,948,721
2022-09-06	24,636.25	24,949.42	24,584.05	24,688.44	10,722.99	13,830,648
2022-09-05	24,740.64	24,949.42	24,584.05	24,636.25	10,700.32	12,806,996
2022-09-02	24,792.83	24,792.83	24,792.83	24,792.83	10,768.33	0
2022-09-01	24,792.83	24,792.83	24,792.83	24,792.83	10,768.33	0
2022-08-31	24,688.44	25,001.61	24,584.05	24,792.83	10,768.33	13,903,121

← NewerPage 18 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.