Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	28,498.71	28,498.71	27,559.19	28,133.34	10,182.68	13,310,571
2022-06-06	28,603.10	28,759.69	28,081.15	28,446.51	10,296.03	16,723,495
2022-06-03	28,446.51	28,603.10	27,820.17	28,603.10	10,352.71	12,453,425
2022-06-02	28,811.88	28,811.88	28,811.88	28,811.88	10,428.28	0
2022-06-01	28,811.88	29,229.44	28,759.69	28,811.88	10,428.28	9,464,497
2022-05-31	29,229.44	29,229.44	28,707.49	28,968.47	10,484.95	12,734,081
2022-05-30	29,490.42	29,490.42	29,125.05	29,333.84	10,617.20	19,122,925
2022-05-27	28,916.27	29,386.03	28,759.69	29,229.44	10,579.41	20,173,277
2022-05-26	29,542.62	29,542.62	28,864.08	28,864.08	10,447.17	17,491,746
2022-05-25	28,185.54	29,490.42	28,185.54	29,281.64	10,598.30	26,298,087
2022-05-24	27,663.58	28,028.95	27,298.21	28,028.95	10,144.90	16,117,856
2022-05-23	28,185.54	28,289.93	27,246.02	27,454.80	9,937.09	15,104,843
2022-05-20	27,976.75	28,446.51	27,767.97	28,185.54	10,201.58	12,153,256
2022-05-19	27,350.41	28,237.73	27,141.63	27,924.56	10,107.12	15,050,639
2022-05-18	27,976.75	28,707.49	27,559.19	27,820.17	10,069.33	20,899,370
2022-05-17	25,732.35	27,454.80	25,627.96	27,454.80	9,937.09	19,514,398
2022-05-16	26,306.50	26,463.09	25,575.76	25,680.16	9,294.77	17,784,688
2022-05-13	27,141.63	27,350.41	25,158.20	25,158.20	9,105.85	38,863,534
2022-05-12	28,185.54	28,498.71	26,776.26	26,776.26	9,691.50	24,532,964
2022-05-11	28,237.73	28,707.49	27,872.36	28,707.49	10,390.49	13,886,579
2022-05-10	26,932.85	28,237.73	26,202.11	28,237.73	10,220.47	26,118,370
2022-05-09	28,811.88	29,020.66	27,298.21	27,350.41	9,899.31	37,934,116
2022-05-06	29,751.40	30,064.57	29,229.44	29,229.44	10,579.41	21,324,811
2022-05-05	30,586.53	30,586.53	29,490.42	30,273.35	10,957.25	16,633,155
2022-05-04	31,108.48	31,160.68	30,168.96	30,168.96	10,919.46	18,970,912
2022-05-03	31,108.48	31,108.48	31,108.48	31,108.48	11,259.52	0
2022-05-02	31,108.48	31,108.48	31,108.48	31,108.48	11,259.52	0
2022-04-29	30,638.72	31,212.87	30,586.53	31,108.48	11,259.52	20,445,261
2022-04-28	31,108.48	31,212.87	30,690.92	30,743.11	11,127.27	15,095,448
2022-04-27	30,534.33	31,056.29	30,116.77	31,004.09	11,221.73	17,283,362
2022-04-26	29,229.44	30,743.11	28,185.54	30,638.72	11,089.49	35,608,886
2022-04-25	31,526.04	31,839.22	29,125.05	29,333.84	10,617.20	39,023,737
2022-04-22	31,630.43	32,152.39	31,108.48	31,317.26	11,335.08	27,592,237
2022-04-21	30,795.31	31,891.41	30,377.74	31,317.26	11,335.08	30,365,795
2022-04-20	30,690.92	31,369.46	30,429.94	30,795.31	11,146.17	31,407,957
2022-04-19	31,839.22	32,204.59	30,586.53	30,586.53	11,070.60	30,718,000
2022-04-18	32,674.34	32,674.34	31,473.85	31,630.43	11,448.43	43,103,972
2022-04-15	33,718.25	33,770.45	32,674.34	32,778.73	11,864.05	36,402,432
2022-04-14	34,135.82	34,344.60	33,718.25	33,718.25	12,204.11	19,047,521
2022-04-13	33,666.06	34,240.21	33,613.86	34,031.43	12,317.46	32,669,344
2022-04-12	34,657.77	34,709.97	33,613.86	33,666.06	12,185.22	36,966,154
2022-04-11	34,657.77	34,657.77	34,657.77	34,657.77	12,544.16	0
2022-04-08	35,231.92	35,492.90	34,553.38	34,657.77	12,544.16	27,535,142
2022-04-07	35,023.14	35,910.46	34,970.94	35,179.73	12,733.08	58,076,558
2022-04-06	34,083.62	34,970.94	33,927.03	34,814.36	12,600.84	40,441,713
2022-04-05	34,396.79	34,657.77	34,083.62	34,083.62	12,336.35	24,012,365
2022-04-04	35,231.92	35,231.92	34,448.99	34,448.99	12,468.59	29,373,500
2022-04-01	34,448.99	34,970.94	34,240.21	34,762.16	12,581.94	39,175,267
2022-03-31	34,083.62	34,553.38	34,083.62	34,396.79	12,449.70	30,890,489
2022-03-30	33,300.69	34,866.55	33,196.30	34,083.62	12,336.35	72,602,262
2022-03-29	33,039.71	33,405.08	32,883.12	33,405.08	12,090.76	17,982,714
2022-03-28	33,196.30	33,352.88	32,465.56	32,883.12	11,901.84	31,203,668
2022-03-25	33,457.27	33,613.86	33,196.30	33,196.30	12,015.19	19,498,498
2022-03-24	33,457.27	33,770.45	33,405.08	33,457.27	12,109.65	19,549,088
2022-03-23	33,927.03	34,135.82	33,561.67	33,561.67	12,147.43	21,922,259
2022-03-22	33,613.86	34,135.82	33,613.86	33,874.84	12,260.78	26,516,589
2022-03-21	33,718.25	33,718.25	33,196.30	33,613.86	12,166.32	28,166,558
2022-03-18	33,927.03	33,979.23	33,405.08	33,509.47	12,128.54	23,958,884
2022-03-17	33,874.84	34,188.01	33,613.86	33,666.06	12,185.22	24,673,653
2022-03-16	33,561.67	33,822.64	33,300.69	33,509.47	12,128.54	27,044,897

← NewerPage 20 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.