Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23,018.19	23,070.38	22,652.82	22,861.60	19,043.48	11,885,710
2026-07-23	23,279.17	23,696.73	22,548.43	23,018.19	19,173.91	24,129,760
2026-07-22	23,801.12	24,218.68	23,331.36	23,331.36	19,434.78	24,327,100
2026-07-21	23,696.73	24,062.10	23,592.34	23,696.73	19,739.13	12,984,880
2026-07-20	24,636.25	24,740.64	23,801.12	23,801.12	19,826.09	23,771,535
2026-07-17	25,106.00	25,158.20	24,792.83	24,792.83	20,652.17	11,959,540
2026-07-16	25,001.62	25,314.79	24,531.86	25,210.40	21,000.00	16,832,550
2026-07-15	25,314.79	25,523.57	25,001.62	25,001.62	20,826.09	14,633,865
2026-07-14	25,053.81	25,627.96	25,053.81	25,627.96	21,347.83	14,109,005
2026-07-13	25,680.16	25,732.35	25,053.81	25,523.57	21,260.87	18,590,210
2026-07-10	25,680.16	26,097.72	25,627.96	25,732.35	21,434.78	12,083,740
2026-07-09	26,045.52	26,097.72	25,680.16	25,680.16	21,391.30	12,899,435
2026-07-08	26,880.65	27,298.21	26,828.45	27,141.63	21,775.71	23,234,600
2026-07-07	26,515.28	26,880.65	26,410.89	26,880.65	21,566.32	14,224,120
2026-07-06	26,828.45	26,932.85	26,358.70	26,410.89	21,189.44	14,815,220
2026-07-03	26,932.85	26,932.85	26,515.28	26,724.06	21,440.69	15,584,800
2026-07-02	26,932.85	27,037.24	26,724.06	26,776.26	21,482.57	11,489,535
2026-07-01	26,202.11	26,358.70	26,149.91	26,306.50	21,105.68	15,561,570
2026-06-30	26,202.11	26,358.70	26,149.91	26,306.50	21,105.68	15,561,570
2026-06-29	25,941.13	26,358.70	25,888.94	26,202.11	21,021.93	18,183,225
2026-06-26	25,784.55	25,888.94	25,732.35	25,836.74	20,728.80	7,941,900
2026-06-25	25,888.94	25,993.33	25,784.55	25,784.55	20,686.92	8,718,840
2026-06-24	25,941.13	26,045.52	25,732.35	25,888.94	20,770.67	14,501,040
2026-06-23	26,045.52	26,410.89	25,836.74	25,888.94	20,770.67	21,351,935
2026-06-22	26,149.91	26,202.11	25,888.94	25,888.94	20,770.67	8,887,430
2026-06-19	26,358.70	26,358.70	26,097.72	26,097.72	20,938.18	8,166,150
2026-06-18	26,306.50	26,410.89	26,254.30	26,358.70	21,147.56	8,011,705
2026-06-17	26,254.30	26,410.89	26,202.11	26,306.50	21,105.68	13,358,860
2026-06-16	26,358.70	26,410.89	26,202.11	26,202.11	21,021.93	13,397,845
2026-06-15	26,149.91	26,463.09	26,149.91	26,306.50	21,105.68	18,012,450
2026-06-12	26,097.72	26,306.50	25,941.13	25,941.13	20,812.55	23,486,680
2026-06-11	25,732.35	25,836.74	25,627.96	25,836.74	20,728.80	5,232,155
2026-06-10	25,732.35	25,941.13	25,732.35	25,784.55	20,686.92	10,782,285
2026-06-09	25,732.35	25,941.13	25,627.96	25,732.35	20,645.04	11,223,425
2026-06-08	25,993.33	25,993.33	25,627.96	25,680.16	20,603.17	13,903,270
2026-06-05	26,149.91	26,254.30	26,097.72	26,097.72	20,938.18	9,595,025
2026-06-04	26,149.91	26,306.50	25,993.33	26,097.72	20,938.18	9,841,700
2026-06-03	25,732.35	26,306.50	25,732.35	26,306.50	21,105.68	16,648,320
2026-06-02	26,202.11	26,254.30	25,732.35	25,732.35	20,645.04	14,765,310
2026-06-01	26,202.11	26,254.30	25,993.33	26,202.11	21,021.93	5,948,030
2026-05-29	26,097.72	26,306.50	25,941.13	26,097.72	20,938.18	9,397,455
2026-05-28	26,515.28	26,724.06	26,097.72	26,097.72	20,938.18	11,056,790
2026-05-27	26,671.87	26,776.26	26,410.89	26,515.28	21,273.19	14,489,195
2026-05-26	25,888.94	26,671.87	25,888.94	26,619.67	21,356.94	21,474,525
2026-05-25	25,888.94	26,097.72	25,836.74	25,888.94	20,770.67	11,710,450
2026-05-22	25,941.13	25,993.33	25,575.76	25,732.35	20,645.04	17,242,295
2026-05-21	25,784.55	25,993.33	25,680.16	25,888.94	20,770.67	21,427,030
2026-05-20	26,202.11	26,410.89	25,575.76	25,680.16	20,603.17	44,781,690
2026-05-19	26,671.87	26,724.06	26,149.91	26,149.91	20,980.06	34,871,335
2026-05-18	26,776.26	26,776.26	26,515.28	26,619.67	21,356.94	21,612,525
2026-05-15	27,193.82	27,193.82	26,724.06	26,776.26	21,482.57	25,964,125
2026-05-14	26,985.04	27,246.02	26,932.85	26,985.04	21,650.08	15,046,945
2026-05-13	27,037.24	27,141.63	26,880.65	26,932.85	21,608.20	14,550,145
2026-05-12	27,141.63	27,246.02	27,037.24	27,037.24	21,691.95	12,953,830
2026-05-11	27,350.41	27,506.99	27,089.43	27,141.63	21,775.71	19,111,620
2026-05-08	27,246.02	27,715.78	27,193.82	27,298.21	21,901.34	25,534,600
2026-05-07	27,298.21	27,454.80	27,141.63	27,246.02	21,859.46	19,304,130
2026-05-06	27,141.63	27,298.21	26,985.04	27,193.82	21,817.58	18,589,175
2026-05-05	27,141.63	27,246.02	26,880.65	27,089.43	21,733.83	14,161,675
2026-05-04	27,298.21	27,559.19	27,193.82	27,246.02	21,859.46	11,703,665

← NewerPage 2 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.