Military Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 29,281.64 | 29,960.18 | 28,968.47 | 29,438.23 | 23,618.26 | 65,722,845 |
| 2025-08-21 | 29,438.23 | 29,542.62 | 28,028.95 | 29,020.66 | 23,283.25 | 89,002,180 |
| 2025-08-20 | 29,594.81 | 30,690.92 | 29,125.05 | 29,438.23 | 23,618.26 | 62,113,685 |
| 2025-08-19 | 29,803.60 | 29,855.79 | 28,864.08 | 29,020.66 | 23,283.25 | 58,686,455 |
| 2025-08-18 | 29,803.60 | 29,855.79 | 28,864.08 | 29,020.66 | 23,283.25 | 58,686,455 |
| 2025-08-15 | 28,811.88 | 28,811.88 | 28,811.88 | 28,811.88 | 23,115.75 | 46,369,035 |
| 2025-08-14 | 26,515.28 | 26,932.85 | 25,784.55 | 26,932.85 | 21,608.20 | 91,551,385 |
| 2025-08-13 | 26,515.28 | 26,932.85 | 25,784.55 | 26,932.85 | 21,608.20 | 91,551,385 |
| 2025-08-12 | 33,718.25 | 33,822.64 | 33,039.71 | 33,822.64 | 20,316.79 | 85,954,321 |
| 2025-08-11 | 32,152.39 | 33,874.84 | 32,048.00 | 33,196.30 | 19,940.56 | 73,880,604 |
| 2025-08-08 | 32,256.78 | 32,308.98 | 31,682.63 | 32,100.20 | 19,282.14 | 40,956,702 |
| 2025-08-07 | 31,839.22 | 32,308.98 | 31,526.04 | 31,943.61 | 19,188.08 | 46,124,581 |
| 2025-08-06 | 30,168.96 | 31,004.09 | 28,864.08 | 31,004.09 | 18,623.73 | 107,935,720 |
| 2025-08-05 | 28,289.93 | 29,020.66 | 28,237.73 | 29,020.66 | 17,432.31 | 32,247,177 |
| 2025-08-04 | 28,289.93 | 29,020.66 | 28,237.73 | 29,020.66 | 17,432.31 | 32,247,177 |
| 2025-08-01 | 28,864.08 | 29,020.66 | 28,133.34 | 28,655.29 | 17,212.84 | 37,905,674 |
| 2025-07-31 | 28,394.32 | 29,072.86 | 28,028.95 | 28,603.10 | 17,181.49 | 48,735,086 |
| 2025-07-30 | 30,064.57 | 30,116.77 | 28,028.95 | 28,028.95 | 16,836.60 | 74,365,150 |
| 2025-07-29 | 29,699.20 | 30,012.38 | 29,594.81 | 30,012.38 | 18,028.02 | 37,798,503 |
| 2025-07-28 | 29,699.20 | 30,012.38 | 29,594.81 | 30,012.38 | 18,028.02 | 37,798,503 |
| 2025-07-25 | 28,759.69 | 29,699.20 | 28,759.69 | 29,647.01 | 17,808.55 | 60,727,590 |
| 2025-07-24 | 28,394.32 | 28,811.88 | 28,289.93 | 28,603.10 | 17,181.49 | 41,276,393 |
| 2025-07-23 | 28,081.15 | 28,342.12 | 27,820.17 | 28,342.12 | 17,024.72 | 23,475,262 |
| 2025-07-22 | 28,498.71 | 28,864.08 | 28,081.15 | 28,133.34 | 16,899.31 | 27,247,189 |
| 2025-07-21 | 28,498.71 | 28,864.08 | 28,081.15 | 28,133.34 | 16,899.31 | 27,247,189 |
| 2025-07-18 | 27,924.56 | 28,081.15 | 27,715.78 | 27,924.56 | 16,773.90 | 26,323,486 |
| 2025-07-17 | 27,663.58 | 27,924.56 | 27,611.39 | 27,872.36 | 16,742.54 | 26,743,668 |
| 2025-07-16 | 27,976.75 | 28,289.93 | 27,767.97 | 27,767.97 | 16,679.84 | 29,332,314 |
| 2025-07-15 | 27,924.56 | 28,081.15 | 27,559.19 | 27,976.75 | 16,805.25 | 22,844,837 |
| 2025-07-14 | 27,924.56 | 28,081.15 | 27,559.19 | 27,976.75 | 16,805.25 | 22,844,837 |
| 2025-07-11 | 27,872.36 | 27,872.36 | 27,559.19 | 27,611.39 | 16,585.78 | 21,877,871 |
| 2025-07-10 | 27,715.78 | 27,976.75 | 27,559.19 | 27,767.97 | 16,679.84 | 38,375,799 |
| 2025-07-09 | 27,663.58 | 27,872.36 | 27,507.00 | 27,559.19 | 16,554.43 | 24,454,069 |
| 2025-07-08 | 27,246.02 | 27,663.58 | 27,246.02 | 27,559.19 | 16,554.43 | 28,213,396 |
| 2025-07-07 | 27,246.02 | 27,663.58 | 27,246.02 | 27,559.19 | 16,554.43 | 28,213,396 |
| 2025-07-04 | 27,298.21 | 27,507.00 | 27,089.43 | 27,089.43 | 16,272.25 | 38,811,465 |
| 2025-07-03 | 27,193.82 | 27,454.80 | 27,141.63 | 27,193.82 | 16,334.95 | 21,245,472 |
| 2025-07-02 | 27,037.24 | 27,298.21 | 26,932.84 | 27,141.63 | 16,303.60 | 33,918,343 |
| 2025-07-01 | 26,880.65 | 27,037.24 | 26,828.46 | 26,932.84 | 16,178.19 | 16,278,728 |
| 2025-06-30 | 26,880.65 | 27,037.24 | 26,828.46 | 26,932.84 | 16,178.19 | 16,278,728 |
| 2025-06-27 | 26,828.46 | 27,037.24 | 26,619.67 | 27,037.24 | 16,240.89 | 29,516,599 |
| 2025-06-26 | 27,141.63 | 27,193.82 | 26,724.06 | 26,724.06 | 16,052.78 | 31,870,410 |
| 2025-06-25 | 27,246.02 | 27,559.19 | 27,037.24 | 27,037.24 | 16,240.89 | 39,444,015 |
| 2025-06-24 | 26,671.87 | 27,246.02 | 26,619.67 | 27,037.24 | 16,240.89 | 35,949,276 |
| 2025-06-23 | 26,671.87 | 27,246.02 | 26,619.67 | 27,037.24 | 16,240.89 | 35,949,276 |
| 2025-06-20 | 26,306.50 | 26,306.50 | 26,045.52 | 26,202.11 | 15,739.24 | 23,050,222 |
| 2025-06-19 | 26,202.11 | 26,410.89 | 25,993.33 | 26,149.91 | 15,707.89 | 39,756,116 |
| 2025-06-18 | 26,358.70 | 26,515.28 | 25,941.13 | 26,097.72 | 15,676.54 | 33,358,201 |
| 2025-06-17 | 25,941.13 | 26,306.50 | 25,888.94 | 26,202.11 | 15,739.24 | 32,059,097 |
| 2025-06-16 | 25,941.13 | 26,306.50 | 25,888.94 | 26,202.11 | 15,739.24 | 32,059,097 |
| 2025-06-13 | 25,366.98 | 25,784.55 | 25,366.98 | 25,784.55 | 15,488.42 | 34,220,122 |
| 2025-06-12 | 25,262.59 | 25,366.98 | 25,210.40 | 25,314.79 | 15,206.24 | 9,364,390 |
| 2025-06-11 | 25,366.98 | 25,627.96 | 25,158.20 | 25,262.59 | 15,174.89 | 19,640,187 |
| 2025-06-10 | 25,210.40 | 25,366.98 | 25,158.20 | 25,314.79 | 15,206.24 | 19,795,327 |
| 2025-06-09 | 25,210.40 | 25,366.98 | 25,158.20 | 25,314.79 | 15,206.24 | 19,795,327 |
| 2025-06-06 | 25,627.96 | 25,732.35 | 25,471.37 | 25,471.37 | 15,300.30 | 15,175,142 |
| 2025-06-05 | 25,836.74 | 25,888.94 | 25,575.76 | 25,627.96 | 15,394.36 | 20,466,738 |
| 2025-06-04 | 25,732.35 | 25,888.94 | 25,732.35 | 25,784.55 | 15,488.42 | 29,216,035 |
| 2025-06-03 | 25,523.57 | 25,784.55 | 25,210.40 | 25,680.15 | 15,425.71 | 29,121,767 |
| 2025-06-02 | 25,523.57 | 25,784.55 | 25,210.40 | 25,680.15 | 15,425.71 | 29,121,767 |
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.