Vietnam Maritime Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,700.00 | 14,950.00 | 14,600.00 | 14,800.00 | 14,800.00 | 16,887,152 |
| 2026-10-15 | 14,600.00 | 14,900.00 | 14,450.00 | 14,650.00 | 14,650.00 | 20,269,576 |
| 2026-10-14 | 14,700.00 | 15,000.00 | 14,550.00 | 14,650.00 | 14,650.00 | 18,198,332 |
| 2026-10-13 | 14,500.00 | 14,750.00 | 14,400.00 | 14,500.00 | 14,500.00 | 15,862,806 |
| 2026-10-12 | 14,550.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3,775,013 |
| 2026-10-09 | 14,750.00 | 14,950.00 | 14,500.00 | 14,600.00 | 14,600.00 | 21,384,115 |
| 2026-10-08 | 14,700.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 9,317,496 |
| 2026-10-07 | 14,400.00 | 14,750.00 | 14,300.00 | 14,650.00 | 14,650.00 | 26,830,672 |
| 2026-10-06 | 14,050.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,400.00 | 18,225,199 |
| 2026-10-05 | 14,050.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,900.00 | 21,603,500 |
| 2026-10-02 | 14,200.00 | 14,300.00 | 14,000.00 | 14,050.00 | 14,050.00 | 11,312,443 |
| 2026-10-01 | 14,300.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | 15,692,287 |
| 2026-09-30 | 14,050.00 | 14,350.00 | 13,950.00 | 14,200.00 | 14,200.00 | 17,526,641 |
| 2026-09-29 | 14,150.00 | 14,250.00 | 14,000.00 | 14,050.00 | 14,050.00 | 12,581,025 |
| 2026-09-28 | 14,050.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | 16,522,533 |
| 2026-09-25 | 14,350.00 | 14,500.00 | 14,050.00 | 14,050.00 | 14,050.00 | 22,805,020 |
| 2026-09-24 | 14,150.00 | 14,400.00 | 14,000.00 | 14,250.00 | 14,250.00 | 19,359,645 |
| 2026-09-23 | 13,550.00 | 14,350.00 | 13,400.00 | 14,150.00 | 14,150.00 | 29,007,820 |
| 2026-09-22 | 13,050.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 24,166,939 |
| 2026-09-21 | 13,200.00 | 13,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 4,479,619 |
| 2026-09-18 | 13,000.00 | 13,250.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,104,675 |
| 2026-09-17 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 2,674,794 |
| 2026-09-16 | 12,850.00 | 12,850.00 | 12,750.00 | 12,850.00 | 12,850.00 | 8,862,298 |
| 2026-09-15 | 12,800.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 6,191,444 |
| 2026-09-14 | 12,800.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 2,415,297 |
| 2026-09-11 | 12,850.00 | 13,050.00 | 12,750.00 | 12,950.00 | 12,950.00 | 3,473,398 |
| 2026-09-10 | 12,850.00 | 13,000.00 | 12,700.00 | 12,950.00 | 12,950.00 | 2,925,316 |
| 2026-09-09 | 13,100.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6,455,967 |
| 2026-09-08 | 13,100.00 | 13,200.00 | 13,050.00 | 13,100.00 | 13,100.00 | 4,396,356 |
| 2026-09-07 | 13,150.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | 1,725,700 |
| 2026-09-04 | 13,350.00 | 13,350.00 | 13,150.00 | 13,150.00 | 13,150.00 | 14,132,735 |
| 2026-09-03 | 13,350.00 | 13,400.00 | 13,250.00 | 13,350.00 | 13,350.00 | 24,738,213 |
| 2026-08-28 | 13,200.00 | 13,350.00 | 13,150.00 | 13,350.00 | 13,350.00 | 15,060,455 |
| 2026-08-27 | 15,199.99 | 15,699.99 | 14,549.99 | 15,699.99 | 13,083.33 | 55,617,692 |
| 2026-08-26 | 15,549.99 | 15,599.99 | 14,549.99 | 15,349.99 | 12,791.66 | 43,144,986 |
| 2026-08-25 | 15,899.99 | 15,949.99 | 15,599.99 | 15,599.99 | 13,000.00 | 85,618,589 |
| 2026-08-24 | 15,949.99 | 15,999.99 | 15,799.99 | 15,949.99 | 13,291.66 | 70,214,741 |
| 2026-08-21 | 15,649.99 | 15,899.99 | 15,649.99 | 15,899.99 | 13,249.99 | 24,662,857 |
| 2026-08-20 | 15,749.99 | 15,799.99 | 15,549.99 | 15,749.99 | 13,125.00 | 3,737,117 |
| 2026-08-19 | 15,749.99 | 15,899.99 | 15,549.99 | 15,549.99 | 12,958.33 | 21,037,483 |
| 2026-08-18 | 15,949.99 | 15,999.99 | 15,749.99 | 15,749.99 | 13,125.00 | 3,015,913 |
| 2026-08-17 | 16,149.99 | 16,149.99 | 15,849.99 | 16,099.99 | 13,416.66 | 13,952,699 |
| 2026-08-14 | 16,149.99 | 16,199.99 | 15,949.99 | 16,149.99 | 13,458.33 | 10,837,346 |
| 2026-08-13 | 16,099.99 | 16,199.99 | 15,949.99 | 16,149.99 | 13,458.33 | 50,978,457 |
| 2026-08-12 | 16,149.99 | 16,249.99 | 16,049.99 | 16,049.99 | 13,374.99 | 13,795,042 |
| 2026-08-11 | 16,199.99 | 16,299.99 | 16,199.99 | 16,249.99 | 13,541.66 | 5,577,193 |
| 2026-08-10 | 16,199.99 | 16,249.99 | 16,099.99 | 16,249.99 | 13,541.66 | 20,540,482 |
| 2026-08-07 | 16,149.99 | 16,199.99 | 15,999.99 | 16,199.99 | 13,499.99 | 12,046,039 |
| 2026-08-06 | 16,149.99 | 16,149.99 | 15,949.99 | 16,149.99 | 13,458.33 | 4,640,780 |
| 2026-08-05 | 16,199.99 | 16,299.99 | 15,999.99 | 16,149.99 | 13,458.33 | 16,068,652 |
| 2026-08-04 | 16,149.99 | 16,199.99 | 16,049.99 | 16,199.99 | 13,499.99 | 6,256,195 |
| 2026-08-03 | 16,099.99 | 16,149.99 | 15,949.99 | 16,099.99 | 13,416.66 | 10,345,985 |
| 2026-07-31 | 15,649.99 | 16,099.99 | 15,649.99 | 15,949.99 | 13,291.66 | 14,494,507 |
| 2026-07-30 | 15,849.99 | 15,949.99 | 15,649.99 | 15,749.99 | 13,125.00 | 22,018,304 |
| 2026-07-29 | 15,899.99 | 15,899.99 | 15,649.99 | 15,849.99 | 13,208.33 | 4,282,110 |
| 2026-07-28 | 15,599.99 | 15,899.99 | 15,499.99 | 15,899.99 | 13,249.99 | 22,089,550 |
| 2026-07-27 | 15,949.99 | 15,999.99 | 15,649.99 | 15,799.99 | 13,166.66 | 9,417,736 |
| 2026-07-24 | 16,049.99 | 16,099.99 | 15,849.99 | 15,949.99 | 13,291.66 | 3,574,581 |
| 2026-07-23 | 15,799.99 | 16,099.99 | 15,499.99 | 16,049.99 | 13,374.99 | 12,762,265 |
| 2026-07-22 | 16,199.99 | 16,249.99 | 15,349.99 | 15,899.99 | 13,249.99 | 25,420,819 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.