Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	24,479.66	24,688.44	24,323.07	24,531.86	19,681.89	19,044,920
2025-11-13	24,792.83	24,845.03	24,531.86	24,531.86	19,681.89	22,575,995
2025-11-12	24,375.27	24,845.03	24,218.68	24,740.64	19,849.39	20,157,545
2025-11-11	24,166.49	24,375.27	24,009.90	24,218.68	19,430.63	17,492,765
2025-11-10	24,323.07	24,636.25	24,062.10	24,114.29	19,346.88	19,578,980
2025-11-07	24,792.83	24,792.83	24,166.49	24,323.07	19,514.38	24,525,705
2025-11-06	25,053.81	25,158.20	24,636.25	24,740.64	19,849.39	12,325,585
2025-11-05	24,531.86	25,419.18	24,218.68	25,053.81	20,100.65	43,960,475
2025-11-04	24,531.86	25,419.18	24,218.68	25,053.81	20,100.65	43,960,475
2025-11-03	24,740.64	25,053.81	24,114.29	24,114.29	19,346.88	34,455,380
2025-10-31	25,471.37	25,471.37	24,897.22	25,001.62	20,058.78	28,173,390
2025-10-30	25,262.59	25,680.16	25,106.00	25,419.18	20,393.79	27,723,510
2025-10-29	24,845.03	25,053.81	24,166.49	25,053.81	20,100.65	56,947,770
2025-10-28	25,627.96	25,732.35	24,845.03	24,845.03	19,933.15	60,174,900
2025-10-27	25,627.96	25,732.35	24,845.03	24,845.03	19,933.15	60,174,900
2025-10-24	26,619.67	26,828.45	26,306.50	26,306.50	21,105.68	22,890,520
2025-10-23	26,724.06	26,776.26	25,888.94	26,567.48	21,315.07	34,035,745
2025-10-22	26,463.09	27,141.63	25,888.94	26,410.89	21,189.44	59,418,660
2025-10-21	28,133.34	28,289.93	26,358.70	26,358.70	21,147.56	85,709,730
2025-10-20	28,133.34	28,289.93	26,358.70	26,358.70	21,147.56	85,709,730
2025-10-17	28,498.71	28,759.69	28,342.12	28,394.32	22,780.74	30,455,220
2025-10-16	28,342.12	28,864.08	28,289.93	28,446.51	22,822.61	36,209,245
2025-10-15	28,707.49	28,916.27	28,237.73	28,237.73	22,655.11	56,811,495
2025-10-14	28,342.12	28,603.10	28,185.54	28,550.90	22,906.37	53,417,385
2025-10-13	28,342.12	28,603.10	28,185.54	28,550.90	22,906.37	53,417,385
2025-10-10	28,185.54	28,603.10	28,028.95	28,550.90	22,906.37	44,467,855
2025-10-09	28,394.32	28,498.71	28,028.95	28,028.95	22,487.60	36,998,950
2025-10-08	28,707.49	28,759.69	28,028.95	28,028.95	22,487.60	25,516,545
2025-10-07	28,133.34	28,707.49	27,820.17	28,550.90	22,906.37	44,829,760
2025-10-06	28,133.34	28,707.49	27,820.17	28,550.90	22,906.37	44,829,760
2025-10-03	27,663.58	28,550.90	27,611.39	27,976.75	22,445.73	50,699,015
2025-10-02	27,402.61	27,767.97	27,298.21	27,559.19	22,110.72	13,276,290
2025-10-01	27,350.41	27,767.97	27,193.82	27,350.41	21,943.21	22,723,770
2025-09-30	27,402.61	27,506.99	27,246.02	27,298.21	21,901.34	18,690,950
2025-09-29	27,402.61	27,506.99	27,246.02	27,298.21	21,901.34	18,690,950
2025-09-26	28,185.54	28,185.54	27,559.19	27,715.78	22,236.35	17,813,155
2025-09-25	27,506.99	27,976.75	27,037.24	27,976.75	22,445.73	26,164,915
2025-09-24	27,611.39	27,715.78	27,298.21	27,506.99	22,068.84	11,615,460
2025-09-23	27,715.78	27,767.97	27,246.02	27,298.21	21,901.34	30,328,605
2025-09-22	27,715.78	27,767.97	27,246.02	27,298.21	21,901.34	30,328,605
2025-09-19	28,133.34	28,289.93	27,767.97	27,976.75	22,445.73	20,373,630
2025-09-18	28,603.10	28,759.69	28,185.54	28,185.54	22,613.23	18,191,965
2025-09-17	28,289.93	29,072.86	28,237.73	28,707.49	23,032.00	59,071,820
2025-09-16	27,924.56	28,028.95	27,715.78	28,028.95	22,487.60	24,705,795
2025-09-15	27,872.36	27,872.36	27,872.36	27,872.36	22,361.97	0
2025-09-12	27,976.75	28,133.34	27,193.82	27,872.36	22,361.97	35,841,130
2025-09-11	28,185.54	28,759.69	27,976.75	28,133.34	22,571.36	33,233,045
2025-09-10	27,872.36	28,185.54	27,454.80	27,820.17	22,320.10	37,766,805
2025-09-09	28,394.32	28,446.51	27,872.36	27,872.36	22,361.97	72,299,350
2025-09-08	28,394.32	28,446.51	27,872.36	27,872.36	22,361.97	72,299,350
2025-09-05	29,699.20	29,855.79	29,333.84	29,490.42	23,660.14	32,262,330
2025-09-04	29,020.66	30,064.57	28,707.49	29,699.20	23,827.65	53,651,640
2025-09-03	29,020.66	30,064.57	28,707.49	29,699.20	23,827.65	53,651,640
2025-09-02	28,394.32	28,394.32	28,394.32	28,394.32	22,780.74	0
2025-09-01	28,394.32	28,394.32	28,394.32	28,394.32	22,780.74	0
2025-08-29	28,603.10	28,759.69	27,872.36	28,394.32	22,780.74	37,337,050
2025-08-28	29,438.23	29,490.42	28,603.10	28,603.10	22,948.24	44,939,240
2025-08-27	27,350.41	28,811.88	27,246.02	28,759.69	23,073.87	46,498,755
2025-08-26	28,342.12	28,498.71	26,932.85	27,350.41	21,943.21	64,618,845
2025-08-25	28,342.12	28,498.71	26,932.85	27,350.41	21,943.21	64,618,845

← NewerPage 5 of 22 · 1,307 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.