Vietnam Maritime Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 12,999.99 | 13,549.99 | 12,999.99 | 13,499.99 | 7,211.54 | 3,651,525 |
| 2022-12-07 | 13,199.99 | 13,299.99 | 12,499.99 | 12,999.99 | 6,944.44 | 4,325,071 |
| 2022-12-06 | 13,699.99 | 13,849.99 | 13,199.99 | 13,199.99 | 7,051.28 | 5,159,234 |
| 2022-12-05 | 13,999.99 | 13,999.99 | 13,599.99 | 13,949.99 | 7,451.92 | 7,301,178 |
| 2022-12-02 | 13,199.99 | 13,849.99 | 13,099.99 | 13,849.99 | 7,398.50 | 11,744,746 |
| 2022-12-01 | 13,099.99 | 13,449.99 | 12,949.99 | 13,349.99 | 7,131.41 | 13,337,631 |
| 2022-11-30 | 12,949.99 | 13,049.99 | 12,799.99 | 12,999.99 | 6,944.44 | 10,020,633 |
| 2022-11-29 | 12,999.99 | 12,999.99 | 12,299.99 | 12,899.99 | 6,891.02 | 6,059,854 |
| 2022-11-28 | 12,399.99 | 12,799.99 | 12,299.99 | 12,799.99 | 6,837.60 | 8,587,055 |
| 2022-11-25 | 11,999.99 | 12,199.99 | 11,999.99 | 12,199.99 | 6,517.09 | 14,798,354 |
| 2022-11-24 | 11,949.99 | 11,999.99 | 11,749.99 | 11,899.99 | 6,356.83 | 15,169,946 |
| 2022-11-23 | 11,949.99 | 12,099.99 | 11,799.99 | 11,999.99 | 6,410.25 | 9,457,161 |
| 2022-11-22 | 11,899.99 | 12,199.99 | 11,799.99 | 11,949.99 | 6,383.54 | 22,577,079 |
| 2022-11-21 | 11,949.99 | 11,999.99 | 11,799.99 | 11,849.99 | 6,330.13 | 9,351,954 |
| 2022-11-18 | 11,949.99 | 11,999.99 | 11,350.00 | 11,949.99 | 6,383.54 | 3,085,993 |
| 2022-11-17 | 11,799.99 | 11,999.99 | 11,700.00 | 11,949.99 | 6,383.54 | 9,422,155 |
| 2022-11-16 | 10,600.00 | 11,700.00 | 10,500.00 | 11,649.99 | 6,223.29 | 5,145,569 |
| 2022-11-15 | 11,100.00 | 11,300.00 | 10,600.00 | 11,000.00 | 5,876.07 | 11,502,696 |
| 2022-11-14 | 11,499.99 | 11,499.99 | 10,900.00 | 11,300.00 | 6,036.32 | 6,127,246 |
| 2022-11-11 | 11,649.99 | 11,999.99 | 11,000.00 | 11,499.99 | 6,143.16 | 12,780,524 |
| 2022-11-10 | 12,199.99 | 12,199.99 | 11,450.00 | 11,450.00 | 6,116.45 | 5,852,436 |
| 2022-11-09 | 12,549.99 | 12,549.99 | 11,999.99 | 12,299.99 | 6,570.51 | 2,770,561 |
| 2022-11-08 | 11,849.99 | 12,449.99 | 11,849.99 | 12,299.99 | 6,570.51 | 26,891,292 |
| 2022-11-07 | 12,599.99 | 12,899.99 | 12,099.99 | 12,199.99 | 6,517.09 | 22,657,013 |
| 2022-11-04 | 12,599.99 | 12,899.99 | 11,949.99 | 12,899.99 | 6,891.02 | 22,107,394 |
| 2022-11-03 | 12,299.99 | 12,699.99 | 12,249.99 | 12,649.99 | 6,757.48 | 3,872,421 |
| 2022-11-02 | 12,599.99 | 12,699.99 | 12,399.99 | 12,649.99 | 6,757.48 | 5,548,423 |
| 2022-11-01 | 12,449.99 | 12,649.99 | 12,249.99 | 12,649.99 | 6,757.48 | 6,798,920 |
| 2022-10-31 | 12,299.99 | 12,399.99 | 11,899.99 | 12,399.99 | 6,623.93 | 7,019,629 |
| 2022-10-28 | 11,899.99 | 12,249.99 | 11,700.00 | 12,249.99 | 6,543.80 | 35,588,044 |
| 2022-10-27 | 11,000.00 | 11,749.99 | 10,900.00 | 11,749.99 | 6,276.71 | 7,856,787 |
| 2022-10-26 | 11,100.00 | 11,250.00 | 10,800.00 | 11,000.00 | 5,876.07 | 2,624,358 |
| 2022-10-25 | 10,800.00 | 11,400.00 | 10,450.00 | 11,000.00 | 5,876.07 | 3,221,901 |
| 2022-10-24 | 11,000.00 | 11,150.00 | 10,250.00 | 10,950.00 | 5,849.36 | 8,605,026 |
| 2022-10-21 | 11,599.99 | 11,599.99 | 10,850.00 | 11,000.00 | 5,876.07 | 13,720,456 |
| 2022-10-20 | 11,350.00 | 11,849.99 | 11,350.00 | 11,649.99 | 6,223.29 | 6,024,286 |
| 2022-10-19 | 11,700.00 | 11,700.00 | 11,150.00 | 11,649.99 | 6,223.29 | 13,032,870 |
| 2022-10-18 | 11,649.99 | 11,749.99 | 11,350.00 | 11,700.00 | 6,250.00 | 4,683,933 |
| 2022-10-17 | 11,499.99 | 11,700.00 | 11,000.00 | 11,599.99 | 6,196.58 | 5,606,268 |
| 2022-10-14 | 11,599.99 | 11,799.99 | 11,200.00 | 11,749.99 | 6,276.71 | 6,569,225 |
| 2022-10-13 | 11,100.00 | 11,450.00 | 10,400.00 | 11,450.00 | 6,116.45 | 27,901,049 |
| 2022-10-12 | 9,900.00 | 11,050.00 | 9,630.00 | 11,050.00 | 5,902.78 | 22,550,122 |
| 2022-10-11 | 11,000.00 | 11,250.00 | 10,350.00 | 10,350.00 | 5,528.84 | 8,351,557 |
| 2022-10-10 | 11,400.00 | 11,400.00 | 10,800.00 | 11,100.00 | 5,929.48 | 7,971,915 |
| 2022-10-07 | 15,600.00 | 15,600.00 | 14,650.00 | 14,650.00 | 6,019.89 | 6,944,035 |
| 2022-10-06 | 16,150.00 | 16,200.00 | 15,600.00 | 15,750.00 | 6,471.89 | 2,962,422 |
| 2022-10-05 | 16,050.00 | 16,200.00 | 15,900.00 | 16,150.00 | 6,636.26 | 2,985,784 |
| 2022-10-04 | 16,300.00 | 16,400.00 | 15,850.00 | 16,000.00 | 6,574.62 | 3,483,699 |
| 2022-10-03 | 16,600.00 | 16,600.00 | 15,700.00 | 16,000.00 | 6,574.62 | 2,423,136 |
| 2022-09-30 | 16,850.00 | 16,900.00 | 16,200.00 | 16,550.00 | 6,800.62 | 2,605,899 |
| 2022-09-29 | 17,050.00 | 17,500.00 | 16,750.00 | 16,900.00 | 6,944.44 | 2,071,481 |
| 2022-09-28 | 17,050.00 | 17,050.00 | 16,550.00 | 16,950.00 | 6,964.99 | 8,921,335 |
| 2022-09-27 | 17,100.00 | 17,150.00 | 16,950.00 | 17,000.00 | 6,985.54 | 8,930,340 |
| 2022-09-26 | 17,450.00 | 17,450.00 | 16,800.00 | 17,100.00 | 7,026.63 | 4,856,493 |
| 2022-09-23 | 17,500.00 | 17,650.00 | 17,450.00 | 17,550.00 | 7,211.54 | 13,259,958 |
| 2022-09-22 | 17,450.00 | 17,600.00 | 17,350.00 | 17,500.00 | 7,190.99 | 1,967,566 |
| 2022-09-21 | 17,450.00 | 17,600.00 | 17,400.00 | 17,600.00 | 7,232.08 | 1,116,292 |
| 2022-09-20 | 17,500.00 | 17,700.00 | 17,200.00 | 17,600.00 | 7,232.08 | 8,385,213 |
| 2022-09-19 | 17,700.00 | 17,800.00 | 17,200.00 | 17,350.00 | 7,129.35 | 22,711,088 |
| 2022-09-16 | 17,500.00 | 17,950.00 | 17,450.00 | 17,700.00 | 7,273.17 | 4,891,780 |
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.