Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	33,561.67	33,822.64	33,300.69	33,509.47	12,128.54	27,044,897
2022-03-15	33,300.69	33,300.69	32,726.54	32,987.52	11,939.62	20,956,706
2022-03-14	32,883.12	33,405.08	32,569.95	33,039.71	11,958.51	38,500,247
2022-03-11	32,413.37	33,091.91	32,413.37	32,830.93	11,882.95	27,135,960
2022-03-10	32,674.34	33,144.10	32,361.17	32,413.37	11,731.81	28,586,458
2022-03-09	32,361.17	32,674.34	31,578.24	32,100.19	11,618.46	58,087,881
2022-03-08	33,196.30	33,405.08	32,361.17	32,361.17	11,712.92	61,755,925
2022-03-07	33,613.86	34,083.62	33,405.08	33,613.86	12,166.32	45,530,865
2022-03-04	34,448.99	34,762.16	34,031.43	34,344.60	12,430.81	26,984,189
2022-03-03	34,344.60	34,762.16	32,987.52	34,553.38	12,506.38	72,241,625
2022-03-02	35,284.12	35,284.12	33,822.64	33,927.03	12,279.67	124,361,768
2022-03-01	36,119.24	36,432.42	35,336.31	35,492.90	12,846.43	39,314,511
2022-02-28	35,545.09	36,328.02	35,492.90	35,910.46	12,997.56	30,762,809
2022-02-25	35,962.66	36,432.42	35,597.29	35,597.29	12,884.21	40,484,354
2022-02-24	35,492.90	36,328.02	34,657.77	35,492.90	12,846.43	71,822,930
2022-02-23	36,119.24	36,432.42	35,649.48	35,858.26	12,978.67	41,713,941
2022-02-22	33,927.03	35,910.46	33,509.47	35,910.46	12,997.56	90,239,757
2022-02-21	34,031.43	34,344.60	33,248.49	34,083.62	12,336.35	45,344,885
2022-02-18	34,344.60	34,501.18	33,979.23	34,083.62	12,336.35	30,066,348
2022-02-17	34,083.62	34,657.77	34,031.43	34,657.77	12,544.16	22,488,149
2022-02-16	34,396.79	34,501.18	33,666.06	34,083.62	12,336.35	22,430,813
2022-02-15	33,405.08	33,405.08	33,405.08	33,405.08	12,090.76	0
2022-02-14	34,970.94	35,284.12	33,405.08	33,405.08	12,090.76	65,806,769
2022-02-11	35,231.92	35,649.48	35,179.73	35,440.70	12,827.54	34,119,360
2022-02-10	34,657.77	35,701.68	34,501.18	35,231.92	12,751.97	57,079,927
2022-02-09	35,284.12	35,649.48	34,762.16	34,762.16	12,581.94	50,797,083
2022-02-08	35,075.33	35,649.48	34,762.16	35,284.12	12,770.86	44,960,639
2022-02-07	35,806.07	36,014.85	35,023.14	35,284.12	12,770.86	40,475,199
2022-02-04	35,179.73	35,179.73	35,179.73	35,179.73	12,733.08	0
2022-02-03	35,179.73	35,179.73	35,179.73	35,179.73	12,733.08	0
2022-02-02	35,179.73	35,179.73	35,179.73	35,179.73	12,733.08	0
2022-02-01	35,179.73	35,179.73	35,179.73	35,179.73	12,733.08	0
2022-01-31	35,179.73	35,179.73	35,179.73	35,179.73	12,733.08	0
2022-01-28	34,762.16	35,701.68	34,657.77	35,179.73	12,733.08	57,883,110
2022-01-27	34,448.99	34,814.36	33,979.23	34,448.99	12,468.59	42,547,719
2022-01-26	34,396.79	35,388.51	34,240.21	34,762.16	12,581.94	66,771,841
2022-01-25	33,405.08	34,135.82	33,300.69	34,031.43	12,317.46	47,790,569
2022-01-24	33,248.49	34,448.99	33,039.71	33,509.47	12,128.54	77,393,413
2022-01-21	31,526.04	33,718.25	31,421.65	33,196.30	12,015.19	122,708,426
2022-01-20	31,004.09	31,839.22	30,534.33	31,526.04	11,410.65	37,654,906
2022-01-19	31,526.04	32,152.39	30,899.70	30,899.70	11,183.95	29,842,786
2022-01-18	31,004.09	31,682.63	30,795.31	31,212.87	11,297.30	34,539,261
2022-01-17	31,004.09	32,100.19	30,795.31	30,795.31	11,146.17	70,899,535
2022-01-14	30,795.31	31,473.85	30,534.33	30,951.90	11,202.84	22,819,395
2022-01-13	31,004.09	32,204.59	30,847.50	31,004.09	11,221.73	83,718,898
2022-01-12	29,438.23	30,482.13	29,281.64	30,482.13	11,032.82	36,832,932
2022-01-11	29,490.42	29,751.40	29,125.05	29,125.05	10,541.63	16,477,288
2022-01-10	29,803.60	30,012.38	29,333.84	29,333.84	10,617.20	21,520,427
2022-01-07	29,594.81	30,116.77	29,542.62	29,855.79	10,806.11	22,949,244
2022-01-06	29,751.40	29,855.79	29,386.03	29,594.81	10,711.65	26,246,774
2022-01-05	30,377.74	30,429.94	29,907.99	29,960.18	10,843.90	21,958,395
2022-01-04	30,482.13	30,690.92	30,325.55	30,377.74	10,995.03	21,857,214
2022-01-03	30,168.96	30,168.96	30,168.96	30,168.96	10,919.46	0
2021-12-31	29,960.18	30,638.72	29,751.40	30,168.96	10,919.46	31,300,512
2021-12-30	29,855.79	30,012.38	29,542.62	29,699.20	10,749.44	11,921,985
2021-12-29	29,699.20	30,116.77	29,490.42	29,542.62	10,692.76	22,240,256
2021-12-28	29,594.81	29,647.01	29,281.64	29,542.62	10,692.76	15,143,629
2021-12-27	29,542.62	29,647.01	29,125.05	29,386.03	10,636.09	9,316,580
2021-12-24	28,446.51	29,386.03	28,446.51	29,386.03	10,636.09	16,411,280
2021-12-23	29,020.66	29,072.86	28,289.93	28,498.71	10,314.93	24,433,470

← NewerPage 21 of 22 · 1,310 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.