Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	29,177.25	29,281.64	28,759.69	28,864.08	10,447.17	20,868,534
2021-12-21	29,333.84	29,438.23	29,072.86	29,177.25	10,560.52	15,345,750
2021-12-20	29,438.23	29,490.42	29,125.05	29,125.05	10,541.63	17,951,637
2021-12-17	29,542.62	29,647.01	29,333.84	29,438.23	10,654.98	17,040,287
2021-12-16	30,064.57	30,064.57	29,438.23	29,490.42	10,673.87	13,625,195
2021-12-15	29,490.42	29,907.99	29,438.23	29,751.40	10,768.33	15,430,308
2021-12-14	29,594.81	29,855.79	29,438.23	29,490.42	10,673.87	14,772,874
2021-12-13	29,594.81	29,751.40	29,542.62	29,647.01	10,730.55	21,347,215
2021-12-10	29,907.99	29,960.18	29,490.42	29,594.81	10,711.65	15,240,474
2021-12-09	29,333.84	29,855.79	29,333.84	29,803.60	10,787.22	11,054,722
2021-12-08	29,438.23	29,960.18	29,281.64	29,647.01	10,730.55	17,724,703
2021-12-07	28,916.27	29,438.23	28,864.08	29,386.03	10,636.09	18,702,061
2021-12-06	29,542.62	29,803.60	28,185.54	28,707.49	10,390.49	39,356,670
2021-12-03	30,586.53	30,690.92	29,542.62	29,542.62	10,692.76	29,975,044
2021-12-02	30,951.90	31,004.09	30,377.74	30,377.74	10,995.03	17,612,440
2021-12-01	30,273.35	30,795.31	30,064.57	30,795.31	11,146.17	25,417,091
2021-11-30	31,473.85	31,526.04	30,168.96	30,273.35	10,957.25	49,684,577
2021-11-29	31,004.09	31,265.07	30,690.92	31,108.48	11,259.52	41,179,369
2021-11-26	32,465.56	32,517.76	31,473.85	31,630.43	11,448.43	40,396,664
2021-11-25	32,674.34	32,830.93	32,100.19	32,256.78	11,675.14	49,845,984
2021-11-24	30,168.96	32,256.78	30,012.38	32,256.78	11,675.14	103,601,401
2021-11-23	30,638.72	30,690.92	30,116.77	30,168.96	10,919.46	23,734,118
2021-11-22	29,699.20	30,795.31	29,647.01	30,482.13	11,032.82	56,488,984
2021-11-19	29,438.23	30,221.16	29,229.44	29,542.62	10,692.76	44,019,899
2021-11-18	29,960.18	29,960.18	29,542.62	29,542.62	10,692.76	22,492,967
2021-11-17	29,907.99	29,960.18	29,647.01	29,960.18	10,843.90	16,695,791
2021-11-16	30,064.57	30,221.16	29,751.40	29,907.99	10,825.01	33,451,567
2021-11-15	29,960.18	30,273.35	29,699.20	29,855.79	10,806.11	30,381,213
2021-11-12	29,229.44	29,803.60	29,229.44	29,803.60	10,787.22	22,827,104
2021-11-11	29,855.79	29,855.79	29,229.44	29,333.84	10,617.20	30,985,406
2021-11-10	30,064.57	30,064.57	29,803.60	29,855.79	10,806.11	25,531,040
2021-11-09	29,855.79	30,221.16	29,751.40	29,855.79	10,806.11	29,784,969
2021-11-08	29,907.99	30,064.57	29,647.01	29,751.40	10,768.33	32,781,365
2021-11-05	30,221.16	30,221.16	29,855.79	29,907.99	10,825.01	19,451,039
2021-11-04	30,534.33	30,638.72	30,116.77	30,168.96	10,919.46	25,995,990
2021-11-03	29,647.01	30,795.31	29,647.01	30,429.94	11,013.92	66,121,634
2021-11-02	29,542.62	29,751.40	29,490.42	29,751.40	10,768.33	20,725,435
2021-11-01	29,751.40	29,751.40	29,751.40	29,751.40	10,768.33	0
2021-10-29	29,751.40	29,855.79	29,438.23	29,751.40	10,768.33	25,763,756
2021-10-28	29,907.99	29,907.99	29,594.81	29,751.40	10,768.33	21,156,176
2021-10-27	29,125.05	29,125.05	29,125.05	29,125.05	10,541.63	0
2021-10-26	29,125.05	29,125.05	29,125.05	29,125.05	10,541.63	0
2021-10-25	29,125.05	29,125.05	29,125.05	29,125.05	10,541.63	0
2021-10-22	29,386.03	29,386.03	29,072.86	29,125.05	10,541.63	18,258,070
2021-10-21	29,751.40	29,751.40	29,125.05	29,125.05	10,541.63	24,561,873

← NewerPage 22 of 22 · 1,305 trading days

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.