Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	28,185.54	29,333.84	27,611.39	28,550.90	22,906.37	57,451,470
2026-02-05	29,072.86	29,125.05	28,237.73	28,237.73	22,655.11	29,078,785
2026-02-04	29,072.86	29,333.84	28,759.69	29,020.66	23,283.25	29,593,755
2026-02-03	28,707.49	29,333.84	28,707.49	28,916.27	23,199.50	58,384,580
2026-02-02	28,394.32	28,811.88	28,133.34	28,498.71	22,864.49	29,874,240
2026-01-30	27,924.56	28,394.32	27,767.97	28,394.32	22,780.74	32,274,290
2026-01-29	28,081.15	28,133.34	27,454.80	27,872.36	22,361.97	22,204,545
2026-01-28	27,715.78	27,924.56	27,350.41	27,715.78	22,236.35	20,648,135
2026-01-27	27,298.21	27,767.97	27,246.02	27,663.58	22,194.47	22,081,150
2026-01-26	27,924.56	28,028.95	27,141.63	27,246.02	21,859.46	36,464,200
2026-01-23	28,133.34	28,289.93	27,820.17	28,133.34	22,571.36	26,492,320
2026-01-22	28,342.12	28,655.29	28,081.15	28,133.34	22,571.36	20,132,705
2026-01-21	28,498.71	28,707.49	28,081.15	28,185.54	22,613.23	31,126,705
2026-01-20	28,968.47	29,229.44	28,289.93	28,603.10	22,948.24	32,325,350
2026-01-19	28,394.32	28,811.88	28,342.12	28,707.49	23,032.00	31,301,390
2026-01-16	28,603.10	28,916.27	28,237.73	28,237.73	22,655.11	23,413,425
2026-01-15	28,237.73	28,759.69	27,976.75	28,446.51	22,822.61	39,786,320
2026-01-14	28,811.88	29,177.25	28,028.95	28,342.12	22,738.86	51,895,245
2026-01-13	29,490.42	29,542.62	28,655.29	28,759.69	23,073.87	52,634,350
2026-01-12	28,759.69	29,438.23	28,759.69	29,438.23	23,618.26	65,513,545
2026-01-09	27,924.56	28,916.27	27,872.36	28,498.71	22,864.49	75,975,095
2026-01-08	27,924.56	28,342.12	27,663.58	27,767.97	22,278.22	54,665,135
2026-01-07	27,924.56	28,028.95	27,611.39	27,872.36	22,361.97	38,982,585
2026-01-06	26,567.48	27,924.56	26,097.72	27,820.17	22,320.10	82,965,715
2026-01-05	26,463.09	26,880.65	25,053.81	26,463.09	21,231.31	42,387,275
2026-01-02	26,410.89	26,410.89	26,410.89	26,410.89	21,189.44	0
2026-01-01	26,410.89	26,410.89	26,410.89	26,410.89	21,189.44	0
2025-12-31	26,097.72	26,410.89	26,045.52	26,410.89	21,189.44	27,398,520
2025-12-30	25,993.33	26,306.50	25,941.13	26,097.72	20,938.18	13,865,435
2025-12-29	25,941.13	26,097.72	25,784.55	25,941.13	20,812.55	13,165,430
2025-12-26	25,784.55	26,097.72	25,262.59	25,941.13	20,812.55	28,024,925
2025-12-25	26,202.11	26,671.87	26,045.52	26,410.89	21,189.44	28,513,905
2025-12-24	26,202.11	26,671.87	26,045.52	26,410.89	21,189.44	28,513,905
2025-12-23	26,463.09	26,776.26	25,993.33	26,202.11	21,021.93	25,295,630
2025-12-22	25,941.13	26,515.28	25,732.35	26,358.70	21,147.56	30,663,715
2025-12-19	25,732.35	25,784.55	25,575.76	25,784.55	20,686.92	11,895,140
2025-12-18	25,627.96	25,784.55	25,419.18	25,471.37	20,435.66	10,953,290
2025-12-17	25,627.96	25,784.55	25,419.18	25,471.37	20,435.66	10,953,290
2025-12-16	24,897.22	25,836.74	24,531.86	25,523.57	20,477.54	24,635,300
2025-12-15	25,053.81	25,262.59	24,688.44	24,792.83	19,891.27	18,426,565
2025-12-12	25,993.33	26,045.52	25,053.81	25,053.81	20,100.65	25,126,580
2025-12-11	26,358.70	26,410.89	25,784.55	25,941.13	20,812.55	17,469,190
2025-12-10	25,784.55	26,567.48	25,680.16	26,254.30	21,063.81	29,745,095
2025-12-09	26,149.91	26,306.50	25,419.18	25,784.55	20,686.92	39,535,735
2025-12-08	26,097.72	26,671.87	25,941.13	26,410.89	21,189.44	26,009,320
2025-12-05	26,932.85	26,932.85	26,202.11	26,254.30	21,063.81	33,861,175
2025-12-04	25,888.94	27,141.63	25,888.94	26,828.45	21,524.45	93,042,130
2025-12-03	24,584.05	25,680.16	24,584.05	25,627.96	20,561.29	65,176,135
2025-12-02	24,218.68	24,636.25	24,009.90	24,584.05	19,723.77	22,041,360
2025-12-01	24,323.07	24,427.46	24,218.68	24,218.68	19,430.63	8,965,745
2025-11-28	24,531.86	24,531.86	24,270.88	24,270.88	19,472.51	13,523,310
2025-11-27	24,375.27	24,688.44	24,323.07	24,531.86	19,681.89	26,326,145
2025-11-26	23,905.51	24,479.66	23,853.31	24,270.88	19,472.51	24,880,595
2025-11-25	24,218.68	24,323.07	23,801.12	23,853.31	19,137.49	21,278,105
2025-11-24	24,270.88	24,427.46	24,062.10	24,166.49	19,388.75	12,110,650
2025-11-21	24,270.88	24,270.88	24,009.90	24,218.68	19,430.63	30,669,350
2025-11-20	24,740.64	24,740.64	24,323.07	24,375.27	19,556.26	15,665,645
2025-11-19	24,792.83	24,845.03	24,427.46	24,531.86	19,681.89	19,068,955
2025-11-18	24,845.03	25,001.62	24,740.64	24,740.64	19,849.39	22,416,835
2025-11-17	24,636.25	25,001.62	24,636.25	24,845.03	19,933.15	19,369,910

← NewerPage 4 of 5 · 260 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.