Military Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 25,314.79 | 25,419.18 | 25,053.81 | 25,158.20 | 13,141.03 | 9,935,826 |
| 2024-12-13 | 25,314.79 | 25,419.18 | 25,262.59 | 25,314.79 | 13,222.82 | 7,674,620 |
| 2024-12-12 | 25,471.37 | 25,627.96 | 25,366.98 | 25,366.98 | 13,250.08 | 10,035,156 |
| 2024-12-11 | 25,314.79 | 25,471.37 | 25,158.20 | 25,366.98 | 13,250.08 | 9,816,071 |
| 2024-12-10 | 25,471.37 | 25,575.76 | 25,314.79 | 25,314.79 | 13,222.82 | 8,745,433 |
| 2024-12-09 | 25,471.37 | 25,627.96 | 25,314.79 | 25,471.37 | 13,304.61 | 10,209,901 |
| 2024-12-06 | 25,680.16 | 25,680.16 | 25,419.18 | 25,419.18 | 13,277.35 | 10,681,938 |
| 2024-12-05 | 24,897.22 | 25,680.16 | 24,845.03 | 25,627.96 | 13,386.40 | 18,434,242 |
| 2024-12-04 | 24,949.42 | 25,053.81 | 24,845.03 | 24,897.22 | 13,004.71 | 10,711,091 |
| 2024-12-03 | 25,210.40 | 25,262.59 | 25,001.61 | 25,001.61 | 13,059.24 | 11,480,770 |
| 2024-12-02 | 25,262.59 | 25,366.98 | 25,106.00 | 25,210.40 | 13,168.29 | 7,175,350 |
| 2024-11-29 | 25,106.00 | 25,210.40 | 25,001.61 | 25,210.40 | 13,168.29 | 7,573,021 |
| 2024-11-28 | 25,262.59 | 25,314.79 | 25,053.81 | 25,053.81 | 13,086.50 | 11,499,275 |
| 2024-11-27 | 25,053.81 | 25,314.79 | 24,949.42 | 25,158.20 | 13,141.03 | 7,111,283 |
| 2024-11-26 | 25,106.00 | 25,262.59 | 25,053.81 | 25,158.20 | 13,141.03 | 7,744,448 |
| 2024-11-25 | 25,053.81 | 25,106.00 | 24,949.42 | 25,001.61 | 13,059.24 | 8,394,722 |
| 2024-11-22 | 25,001.61 | 25,262.59 | 24,949.42 | 25,053.81 | 13,086.50 | 12,823,039 |
| 2024-11-21 | 24,636.25 | 25,053.81 | 24,427.46 | 25,053.81 | 13,086.50 | 11,487,055 |
| 2024-11-20 | 24,166.49 | 24,740.64 | 24,166.49 | 24,584.05 | 12,841.13 | 16,956,856 |
| 2024-11-19 | 24,531.86 | 24,636.25 | 24,166.49 | 24,166.49 | 12,623.02 | 13,235,722 |
| 2024-11-18 | 24,531.86 | 24,688.44 | 24,114.29 | 24,427.46 | 12,759.34 | 26,233,681 |
| 2024-11-15 | 24,740.64 | 24,845.03 | 24,531.86 | 24,531.86 | 12,813.87 | 20,573,423 |
| 2024-11-14 | 25,158.20 | 25,158.20 | 24,845.03 | 24,845.03 | 12,977.45 | 14,715,901 |
| 2024-11-13 | 25,158.20 | 25,314.79 | 24,897.22 | 25,210.40 | 13,168.29 | 18,607,241 |
| 2024-11-12 | 25,366.98 | 25,419.18 | 25,158.20 | 25,158.20 | 13,141.03 | 15,381,013 |
| 2024-11-11 | 25,627.96 | 25,680.16 | 25,001.61 | 25,366.98 | 13,250.08 | 29,917,806 |
| 2024-11-08 | 25,941.13 | 25,993.33 | 25,471.37 | 25,627.96 | 13,386.40 | 13,409,245 |
| 2024-11-07 | 26,097.72 | 26,097.72 | 25,888.94 | 25,888.94 | 13,522.72 | 8,242,671 |
| 2024-11-06 | 25,732.35 | 25,993.33 | 25,575.76 | 25,941.13 | 13,549.98 | 11,454,235 |
| 2024-11-05 | 25,627.96 | 25,680.16 | 25,471.37 | 25,523.57 | 13,331.87 | 11,340,765 |
| 2024-11-04 | 25,784.55 | 25,836.74 | 25,471.37 | 25,523.57 | 13,331.87 | 20,776,448 |
| 2024-11-01 | 26,045.52 | 26,149.91 | 25,680.16 | 25,680.16 | 13,413.66 | 16,265,210 |
| 2024-10-31 | 26,097.72 | 26,306.50 | 25,888.94 | 26,149.91 | 13,659.04 | 11,630,202 |
| 2024-10-30 | 26,097.72 | 26,254.30 | 25,784.55 | 26,097.72 | 13,631.77 | 11,032,824 |
| 2024-10-29 | 25,993.33 | 26,202.11 | 25,941.13 | 26,097.72 | 13,631.77 | 9,325,878 |
| 2024-10-28 | 25,836.74 | 25,941.13 | 25,732.35 | 25,888.94 | 13,522.72 | 6,760,921 |
| 2024-10-25 | 25,888.94 | 25,888.94 | 25,627.96 | 25,732.35 | 13,440.93 | 18,515,417 |
| 2024-10-24 | 26,358.70 | 26,515.28 | 25,784.55 | 25,784.55 | 13,468.19 | 28,361,864 |
| 2024-10-23 | 26,358.70 | 26,463.09 | 26,254.30 | 26,358.70 | 13,768.09 | 20,310,346 |
| 2024-10-22 | 26,619.67 | 26,776.26 | 26,254.30 | 26,358.70 | 13,768.09 | 35,485,193 |
| 2024-10-21 | 26,880.65 | 27,037.24 | 26,671.87 | 26,671.87 | 13,931.67 | 16,427,909 |
| 2024-10-18 | 27,141.63 | 27,350.41 | 26,828.45 | 26,880.65 | 14,040.73 | 32,257,044 |
| 2024-10-17 | 26,671.87 | 27,037.24 | 26,463.09 | 27,037.24 | 14,122.52 | 20,391,521 |
| 2024-10-16 | 26,776.26 | 26,776.26 | 26,515.28 | 26,619.67 | 13,904.41 | 18,904,883 |
| 2024-10-15 | 27,089.43 | 27,246.02 | 26,776.26 | 26,776.26 | 13,986.20 | 26,907,172 |
| 2024-10-14 | 26,776.26 | 27,246.02 | 26,619.67 | 26,985.04 | 14,095.25 | 27,185,436 |
| 2024-10-11 | 26,619.67 | 26,724.06 | 26,463.09 | 26,671.87 | 13,931.67 | 11,320,864 |
| 2024-10-10 | 26,828.45 | 27,089.43 | 26,619.67 | 26,619.67 | 13,904.41 | 21,519,767 |
| 2024-10-09 | 26,410.89 | 26,776.26 | 26,358.70 | 26,724.06 | 13,958.94 | 25,027,926 |
| 2024-10-08 | 26,306.50 | 26,619.67 | 26,202.11 | 26,306.50 | 13,740.83 | 20,893,235 |
| 2024-10-07 | 26,410.89 | 26,515.28 | 26,097.72 | 26,306.50 | 13,740.83 | 17,782,049 |
| 2024-10-04 | 26,619.67 | 26,619.67 | 26,202.11 | 26,202.11 | 13,686.30 | 32,472,289 |
| 2024-10-03 | 26,776.26 | 27,246.02 | 26,515.28 | 26,619.67 | 13,904.41 | 36,652,018 |
| 2024-10-02 | 26,671.87 | 26,985.04 | 26,619.67 | 26,828.45 | 14,013.46 | 22,374,811 |
| 2024-10-01 | 26,880.65 | 27,298.21 | 26,776.26 | 26,776.26 | 13,986.20 | 32,763,821 |
| 2024-09-30 | 26,567.48 | 26,932.85 | 26,567.48 | 26,828.45 | 14,013.46 | 25,140,873 |
| 2024-09-27 | 26,828.45 | 27,298.21 | 26,724.06 | 26,828.45 | 14,013.46 | 31,660,713 |
| 2024-09-26 | 26,880.65 | 27,089.43 | 26,619.67 | 26,828.45 | 14,013.46 | 46,218,105 |
| 2024-09-25 | 26,515.28 | 27,037.24 | 26,463.09 | 26,880.65 | 14,040.73 | 55,942,876 |
| 2024-09-24 | 25,993.33 | 26,410.89 | 25,888.94 | 26,358.70 | 13,768.09 | 30,689,231 |
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.