Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	25,523.57	25,784.55	25,210.40	25,680.15	15,425.71	29,121,767
2025-05-30	25,836.74	25,836.74	25,523.57	25,575.76	15,363.01	19,379,698
2025-05-29	25,941.13	25,941.13	25,627.96	25,680.15	15,425.71	21,786,032
2025-05-28	26,097.72	26,097.72	25,732.35	25,836.74	15,519.77	27,243,242
2025-05-27	25,784.55	25,888.94	25,053.81	25,888.94	15,551.13	27,703,500
2025-05-26	25,784.55	25,888.94	25,053.81	25,888.94	15,551.13	27,703,500
2025-05-23	26,463.09	26,463.09	25,575.76	25,732.35	15,457.07	39,104,894
2025-05-22	26,306.50	26,671.87	25,941.13	26,149.91	15,707.89	46,097,561
2025-05-21	25,784.55	26,202.11	25,575.76	25,941.13	15,582.48	47,640,304
2025-05-20	25,575.76	25,993.33	25,419.18	25,680.15	15,425.71	38,392,497
2025-05-19	25,575.76	25,993.33	25,419.18	25,680.15	15,425.71	38,392,497
2025-05-16	25,680.15	26,567.48	25,680.15	26,149.91	15,707.89	104,868,145
2025-05-15	25,575.76	25,784.55	25,419.18	25,575.76	15,363.01	45,037,997
2025-05-14	25,106.01	25,575.76	25,053.81	25,575.76	15,363.01	60,861,325
2025-05-13	24,427.46	24,949.42	24,375.27	24,845.03	14,924.07	52,669,438
2025-05-12	24,427.46	24,949.42	24,375.27	24,845.03	14,924.07	52,669,438
2025-05-09	24,323.07	24,636.25	24,218.68	24,584.05	14,767.30	31,902,895
2025-05-08	24,584.05	24,636.25	24,218.68	24,270.88	14,579.18	33,234,181
2025-05-07	24,636.25	24,740.64	24,531.85	24,584.05	14,767.30	34,600,684
2025-05-06	24,740.64	24,792.83	24,479.66	24,584.05	14,767.30	28,625,229
2025-05-05	24,740.64	24,792.83	24,479.66	24,584.05	14,767.30	28,625,229
2025-05-02	24,584.05	24,584.05	24,584.05	24,584.05	14,767.30	0
2025-05-01	24,584.05	24,584.05	24,584.05	24,584.05	14,767.30	0
2025-04-30	24,584.05	24,584.05	24,584.05	24,584.05	14,767.30	0
2025-04-29	24,740.64	24,792.83	24,584.05	24,584.05	14,767.30	20,005,418
2025-04-28	24,845.03	24,897.22	24,584.05	24,740.64	14,861.36	35,021,019
2025-04-25	24,531.85	24,792.83	24,323.07	24,584.05	14,767.30	61,799,601
2025-04-24	24,427.46	24,427.46	24,062.10	24,270.88	14,579.18	27,474,433
2025-04-23	24,479.66	24,740.64	24,114.29	24,427.46	14,673.24	51,400,390
2025-04-22	23,853.32	24,166.49	22,496.23	24,114.29	14,485.12	68,879,250
2025-04-21	24,531.85	24,531.85	23,801.12	23,957.71	14,391.06	56,384,288
2025-04-18	24,114.29	24,479.66	24,062.10	24,270.88	14,579.18	47,912,482
2025-04-17	23,696.73	24,009.90	23,592.34	24,009.90	14,422.42	32,748,573
2025-04-16	24,009.90	24,270.88	23,748.92	23,905.51	14,359.71	33,239,646
2025-04-15	24,009.90	24,427.46	23,905.51	24,009.90	14,422.42	44,799,671
2025-04-14	24,531.85	24,584.05	24,166.49	24,479.66	14,704.59	48,093,427
2025-04-11	23,487.95	24,531.85	23,383.56	24,479.66	14,704.59	119,848,225
2025-04-10	23,018.19	23,018.19	23,018.19	23,018.19	13,826.71	2,561,169
2025-04-09	20,304.03	22,339.65	20,304.03	21,556.72	12,948.82	92,938,791
2025-04-08	22,078.67	22,861.60	21,817.69	21,817.69	13,105.59	97,940,904
2025-04-07	23,435.75	23,435.75	23,435.75	23,435.75	14,077.53	0
2025-04-04	22,026.47	23,435.75	22,026.47	23,435.75	14,077.53	110,991,454
2025-04-03	24,636.25	24,740.64	23,644.53	23,644.53	14,202.94	130,954,975
2025-04-02	25,680.15	25,732.35	25,419.18	25,419.18	15,268.95	14,858,032
2025-04-01	25,210.40	25,680.15	25,053.81	25,680.15	15,425.71	21,129,801
2025-03-31	24,897.22	25,158.20	24,845.03	25,158.20	15,112.18	28,385,385
2025-03-28	25,053.81	25,158.20	24,845.03	24,949.42	14,986.77	19,790,317
2025-03-27	25,053.81	25,158.20	24,949.42	24,949.42	14,986.77	18,862,364
2025-03-26	25,210.40	25,471.37	25,053.81	25,053.81	15,049.48	27,744,941
2025-03-25	25,575.76	25,627.96	25,210.40	25,262.59	15,174.89	19,338,409
2025-03-24	25,366.98	25,471.37	25,001.61	25,471.37	15,300.30	23,637,385
2025-03-21	25,366.98	25,575.76	25,262.59	25,366.98	15,237.60	23,631,465
2025-03-20	25,053.81	25,419.18	24,949.42	25,314.79	15,206.24	32,094,466
2025-03-19	24,949.42	25,053.81	24,740.64	24,897.22	14,955.42	30,945,948
2025-03-18	25,471.37	25,471.37	24,949.42	24,949.42	14,986.77	40,400,052
2025-03-17	25,471.37	25,523.57	25,158.20	25,366.98	15,237.60	38,863,684
2025-03-14	25,314.79	25,523.57	25,210.40	25,366.98	15,237.60	29,941,032
2025-03-13	25,732.35	25,784.55	25,262.59	25,366.98	15,237.60	35,011,303
2025-03-12	25,993.33	26,097.72	25,680.15	25,680.15	15,425.71	46,993,636
2025-03-11	25,262.59	25,888.94	25,210.40	25,888.94	15,551.13	40,256,297

← NewerPage 7 of 22 · 1,308 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.