Military Commercial Joint Stock Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	25,836.74	25,993.33	25,523.57	25,575.76	15,363.01	29,478,952
2025-03-07	25,314.79	25,993.33	25,158.20	25,575.76	15,363.01	71,977,639
2025-03-06	24,740.64	25,158.20	24,531.85	25,158.20	15,112.18	39,345,193
2025-03-05	24,427.46	25,158.20	24,323.07	24,584.05	14,767.30	46,079,952
2025-03-04	24,062.10	24,636.25	23,853.32	24,427.46	14,673.24	32,435,106
2025-03-03	24,009.90	24,114.29	23,957.71	24,114.29	14,485.12	13,958,920
2025-02-28	24,114.29	24,166.49	23,957.71	24,009.90	14,422.42	16,778,150
2025-02-27	24,218.68	24,270.88	23,957.71	24,218.68	14,547.83	19,379,698
2025-02-26	24,531.85	24,584.05	24,218.68	24,218.68	14,547.83	12,715,982
2025-02-25	24,062.10	24,584.05	24,062.10	24,427.46	14,673.24	57,222,831
2025-02-24	23,801.12	24,062.10	23,801.12	24,009.90	14,422.42	20,432,583
2025-02-21	23,905.51	24,166.49	23,801.12	23,905.51	14,359.71	31,140,100
2025-02-20	24,009.90	24,009.90	23,853.32	23,853.32	14,328.36	16,442,672
2025-02-19	23,801.12	23,957.71	23,696.73	23,853.32	14,328.36	13,914,747
2025-02-18	23,644.53	23,957.71	23,592.34	23,696.73	14,234.30	15,305,235
2025-02-17	23,905.51	23,905.51	23,592.34	23,644.53	14,202.94	13,174,722
2025-02-14	24,009.90	24,009.90	23,801.12	23,853.32	14,328.36	12,387,031
2025-02-13	23,853.32	23,905.51	23,592.34	23,905.51	14,359.71	11,321,395
2025-02-12	24,009.90	24,062.10	23,696.73	23,696.73	14,234.30	10,907,892
2025-02-11	24,009.90	24,009.90	23,853.32	24,009.90	14,422.42	11,748,257
2025-02-10	23,696.73	24,270.88	23,435.75	23,905.51	14,359.71	29,352,351
2025-02-07	23,696.73	24,009.90	23,383.56	23,748.92	14,265.65	21,544,822
2025-02-06	23,540.14	23,957.71	23,540.14	23,592.34	14,171.59	16,327,911
2025-02-05	23,487.95	23,540.14	23,279.16	23,487.95	14,108.89	10,974,381
2025-02-04	23,174.77	23,592.34	23,070.38	23,435.75	14,077.53	16,784,981
2025-02-03	23,018.19	23,226.97	22,913.80	23,018.19	13,826.71	13,795,432
2025-01-31	23,383.56	23,383.56	23,383.56	23,383.56	14,046.18	0
2025-01-30	23,383.56	23,383.56	23,383.56	23,383.56	14,046.18	0
2025-01-29	23,383.56	23,383.56	23,383.56	23,383.56	14,046.18	0
2025-01-28	23,383.56	23,383.56	23,383.56	23,383.56	14,046.18	0
2025-01-27	23,383.56	23,383.56	23,383.56	23,383.56	14,046.18	0
2025-01-24	23,018.19	23,435.75	23,018.19	23,383.56	14,046.18	14,873,819
2025-01-23	22,861.60	23,226.97	22,757.21	23,174.77	13,920.77	20,849,881
2025-01-22	22,913.80	22,913.80	22,705.02	22,757.21	13,669.94	9,050,012
2025-01-21	22,913.80	23,018.19	22,705.02	22,809.41	13,701.30	10,277,163
2025-01-20	22,444.04	22,913.80	22,444.04	22,809.41	13,701.30	12,506,498
2025-01-17	22,444.04	22,444.04	22,287.45	22,444.04	13,481.82	6,806,256
2025-01-16	22,391.84	22,444.04	22,235.26	22,287.45	13,387.76	7,174,371
2025-01-15	22,391.84	22,444.04	22,235.26	22,287.45	13,387.76	7,174,371
2025-01-14	22,339.65	22,444.04	22,078.67	22,235.26	13,356.41	8,707,248
2025-01-13	22,078.67	22,444.04	21,869.89	22,444.04	13,481.82	11,949,088
2025-01-10	22,391.84	22,444.04	22,078.67	22,078.67	13,262.35	13,178,820
2025-01-09	22,548.43	22,652.82	22,391.84	22,444.04	13,481.82	6,629,865
2025-01-08	22,391.84	22,652.82	22,391.84	22,548.43	13,544.53	9,921,799
2025-01-07	22,652.82	22,652.82	22,130.86	22,600.62	13,575.88	17,914,373
2025-01-06	25,784.55	25,993.33	25,471.37	25,471.37	13,304.61	25,410,060
2025-01-03	26,306.50	26,306.50	25,784.55	25,784.55	13,468.19	19,264,846
2025-01-02	26,254.30	26,567.48	26,149.91	26,306.50	13,740.83	21,709,176
2025-01-01	26,202.11	26,202.11	26,202.11	26,202.11	13,686.30	0
2024-12-31	25,888.94	26,202.11	25,888.94	26,202.11	13,686.30	19,623,937
2024-12-30	26,254.30	26,254.30	25,888.94	25,888.94	13,522.72	19,315,995
2024-12-27	26,149.91	26,410.89	26,097.72	26,149.91	13,659.04	29,156,506
2024-12-26	25,575.76	25,993.33	25,523.57	25,993.33	13,577.25	34,747,460
2024-12-25	25,001.61	25,888.94	25,001.61	25,523.57	13,331.87	25,871,099
2024-12-24	25,106.00	25,106.00	24,897.22	24,949.42	13,031.98	6,074,686
2024-12-23	25,053.81	25,210.40	25,053.81	25,106.00	13,113.77	5,744,400
2024-12-20	24,897.22	25,053.81	24,845.03	25,053.81	13,086.50	7,198,219
2024-12-19	24,845.03	25,106.00	24,845.03	24,897.22	13,004.71	18,253,562
2024-12-18	25,210.40	25,262.59	25,106.00	25,262.59	13,195.56	6,596,476
2024-12-17	25,106.00	25,262.59	25,106.00	25,210.40	13,168.29	6,752,193

← NewerPage 8 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.