Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	24,584.05	24,949.42	24,479.66	24,688.44	10,722.99	18,558,440
2022-08-29	24,062.10	24,531.86	23,905.51	24,427.46	10,609.64	24,013,369
2022-08-26	24,792.83	24,949.42	24,636.25	24,636.25	10,700.32	20,142,000
2022-08-25	24,427.46	24,688.44	24,270.88	24,688.44	10,722.99	23,090,295
2022-08-24	24,270.88	24,427.46	24,166.49	24,323.07	10,564.30	14,566,216
2022-08-23	23,801.12	24,270.88	23,801.12	24,218.68	10,518.96	11,302,333
2022-08-22	24,323.07	24,479.66	24,009.90	24,114.29	10,473.62	21,350,949
2022-08-19	28,916.27	28,916.27	28,707.49	28,811.88	10,428.28	21,982,968
2022-08-18	28,916.27	29,072.86	28,759.69	28,864.08	10,447.17	21,807,347
2022-08-17	28,498.71	29,072.86	28,498.71	28,968.47	10,484.95	37,110,698
2022-08-16	28,498.71	28,603.10	28,342.12	28,446.51	10,296.03	16,954,765
2022-08-15	28,498.71	28,811.88	28,446.51	28,550.90	10,333.82	19,528,852
2022-08-12	27,976.75	28,289.93	27,872.36	28,237.73	10,220.47	10,722,270
2022-08-11	28,655.29	28,707.49	27,924.56	27,976.75	10,126.01	27,055,497
2022-08-10	28,603.10	28,655.29	28,289.93	28,394.32	10,277.14	15,337,800
2022-08-09	28,603.10	28,811.88	28,394.32	28,550.90	10,333.82	25,544,049
2022-08-08	28,185.54	28,394.32	27,976.75	28,289.93	10,239.36	21,811,201
2022-08-05	28,081.15	28,133.34	27,715.78	28,133.34	10,182.68	18,048,722
2022-08-04	28,133.34	28,394.32	27,976.75	28,133.34	10,182.68	26,958,893
2022-08-03	27,767.97	28,081.15	27,350.41	28,081.15	10,163.79	23,828,794
2022-08-02	27,611.39	28,028.95	27,454.80	27,872.36	10,088.23	26,286,523
2022-08-01	26,828.46	27,663.58	26,776.26	27,663.58	10,012.66	28,910,719
2022-07-29	26,828.46	26,880.65	26,619.67	26,776.26	9,691.50	17,869,728
2022-07-28	26,358.69	26,880.65	26,202.11	26,671.87	9,653.71	22,487,426
2022-07-27	26,097.72	26,202.11	25,836.74	25,993.33	9,408.12	13,830,688
2022-07-26	26,358.69	26,567.48	26,202.11	26,254.30	9,502.58	8,644,451
2022-07-25	26,567.48	26,671.87	26,306.50	26,358.69	9,540.36	8,758,882
2022-07-22	26,724.07	27,037.24	26,671.87	26,671.87	9,653.71	17,068,473
2022-07-21	26,619.67	26,880.65	26,619.67	26,724.07	9,672.61	16,094,729
2022-07-20	26,619.67	26,776.26	26,515.28	26,671.87	9,653.71	16,578,710
2022-07-19	26,463.09	26,515.28	26,097.72	26,306.50	9,521.47	11,432,222
2022-07-18	26,619.67	26,828.46	26,515.28	26,515.28	9,597.04	14,786,847
2022-07-15	26,619.67	26,828.46	26,515.28	26,567.48	9,615.93	19,501,871
2022-07-14	26,254.30	26,671.87	26,254.30	26,619.67	9,634.82	17,527,641
2022-07-13	26,410.89	26,880.65	26,202.11	26,410.89	9,559.25	23,257,845
2022-07-12	25,471.37	25,471.37	25,471.37	25,471.37	9,219.20	0
2022-07-11	25,993.33	26,149.91	25,366.98	25,471.37	9,219.20	19,919,844
2022-07-08	26,410.89	26,410.89	26,045.52	26,149.91	9,464.80	13,363,811
2022-07-07	25,993.33	26,463.09	25,575.76	26,202.11	9,483.69	15,833,827
2022-07-06	26,097.72	26,671.87	25,941.13	25,993.33	9,408.12	18,012,345
2022-07-05	25,732.35	26,932.85	25,575.76	26,567.48	9,615.93	39,745,975
2022-07-04	25,419.18	25,732.35	25,158.20	25,680.16	9,294.77	15,226,019
2022-07-01	24,792.83	25,471.37	24,479.66	25,262.59	9,143.63	18,204,107
2022-06-30	25,836.74	25,993.33	25,262.59	25,262.59	9,143.63	17,302,152
2022-06-29	25,627.96	26,202.11	25,419.18	25,784.55	9,332.55	20,657,500
2022-06-28	24,740.64	26,306.50	24,688.44	25,784.55	9,332.55	29,857,000
2022-06-27	24,845.03	25,262.59	24,636.25	25,158.20	9,105.85	13,458,247
2022-06-24	25,262.59	25,262.59	24,740.64	24,740.64	8,954.72	9,281,649
2022-06-23	24,270.88	25,106.01	24,270.88	25,106.01	9,086.96	13,585,445
2022-06-22	23,644.53	24,949.42	23,644.53	24,479.66	8,860.26	25,212,080
2022-06-21	23,487.95	23,905.51	23,018.19	23,435.75	8,482.42	15,057,626
2022-06-20	24,323.07	24,688.44	22,809.41	23,487.95	8,501.31	23,304,822
2022-06-17	24,688.44	25,158.20	24,218.68	24,323.07	8,803.58	50,444,637
2022-06-16	26,097.72	26,515.28	25,993.33	25,993.33	9,408.12	17,155,681
2022-06-15	26,358.69	26,619.67	25,262.59	25,993.33	9,408.12	37,558,302
2022-06-14	26,097.72	27,037.24	26,097.72	26,619.67	9,634.82	21,047,768
2022-06-13	27,976.75	27,976.75	26,724.07	26,776.26	9,691.50	38,819,930
2022-06-10	28,707.49	29,229.44	28,655.29	28,707.49	10,390.49	11,302,855
2022-06-09	29,386.03	29,386.03	28,707.49	29,020.66	10,503.84	10,924,873
2022-06-08	28,394.32	29,333.84	28,133.34	29,177.25	10,560.52	28,477,810

← NewerPage 19 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.