Vietnam Maritime Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 17,800.00 | 17,800.00 | 17,550.00 | 17,550.00 | 7,211.54 | 3,286,821 |
| 2022-09-14 | 17,600.00 | 17,750.00 | 17,450.00 | 17,750.00 | 7,293.72 | 26,991,791 |
| 2022-09-13 | 18,150.00 | 18,150.00 | 17,650.00 | 17,950.00 | 7,375.90 | 13,532,278 |
| 2022-09-12 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 7,396.45 | 2,947,090 |
| 2022-09-09 | 18,400.00 | 18,500.00 | 17,800.00 | 18,350.00 | 7,540.27 | 4,704,149 |
| 2022-09-08 | 18,700.00 | 18,800.00 | 18,300.00 | 18,300.00 | 7,519.72 | 4,807,577 |
| 2022-09-07 | 19,100.00 | 19,100.00 | 18,700.00 | 18,700.00 | 7,684.09 | 4,973,306 |
| 2022-09-06 | 19,000.00 | 19,150.00 | 18,900.00 | 19,100.00 | 7,848.45 | 6,798,749 |
| 2022-09-05 | 19,150.00 | 19,150.00 | 18,850.00 | 18,900.00 | 7,766.27 | 3,616,573 |
| 2022-08-31 | 18,950.00 | 19,000.00 | 18,700.00 | 19,000.00 | 7,807.36 | 22,544,630 |
| 2022-08-30 | 19,000.00 | 19,200.00 | 18,800.00 | 18,950.00 | 7,786.82 | 4,021,524 |
| 2022-08-29 | 19,050.00 | 19,050.00 | 18,650.00 | 18,950.00 | 7,786.82 | 10,361,009 |
| 2022-08-26 | 19,200.00 | 19,400.00 | 19,150.00 | 19,300.00 | 7,930.64 | 55,727,745 |
| 2022-08-25 | 19,200.00 | 19,250.00 | 19,100.00 | 19,200.00 | 7,889.55 | 32,778,892 |
| 2022-08-24 | 19,000.00 | 19,100.00 | 18,900.00 | 19,100.00 | 7,848.45 | 35,415,017 |
| 2022-08-23 | 18,850.00 | 19,000.00 | 18,600.00 | 19,000.00 | 7,807.36 | 5,715,310 |
| 2022-08-22 | 19,200.00 | 19,200.00 | 18,750.00 | 19,000.00 | 7,807.36 | 3,170,251 |
| 2022-08-19 | 19,200.00 | 19,300.00 | 18,950.00 | 19,250.00 | 7,910.09 | 3,557,924 |
| 2022-08-18 | 19,300.00 | 19,350.00 | 19,100.00 | 19,300.00 | 7,930.64 | 3,353,745 |
| 2022-08-17 | 19,300.00 | 19,350.00 | 19,200.00 | 19,300.00 | 7,930.64 | 7,521,528 |
| 2022-08-16 | 19,300.00 | 19,300.00 | 19,100.00 | 19,250.00 | 7,910.09 | 2,888,927 |
| 2022-08-15 | 18,800.00 | 19,200.00 | 18,800.00 | 19,200.00 | 7,889.55 | 10,837,552 |
| 2022-08-12 | 18,700.00 | 18,800.00 | 18,550.00 | 18,800.00 | 7,725.18 | 11,991,565 |
| 2022-08-11 | 19,100.00 | 19,150.00 | 18,500.00 | 18,600.00 | 7,643.00 | 11,559,358 |
| 2022-08-10 | 19,050.00 | 19,100.00 | 18,800.00 | 18,950.00 | 7,786.82 | 6,551,982 |
| 2022-08-09 | 18,800.00 | 19,150.00 | 18,700.00 | 19,000.00 | 7,807.36 | 7,406,176 |
| 2022-08-08 | 18,900.00 | 18,950.00 | 18,600.00 | 18,800.00 | 7,725.18 | 5,750,597 |
| 2022-08-05 | 18,750.00 | 18,900.00 | 18,550.00 | 18,800.00 | 7,725.18 | 4,183,359 |
| 2022-08-04 | 18,850.00 | 19,000.00 | 18,550.00 | 18,800.00 | 7,725.18 | 20,738,411 |
| 2022-08-03 | 18,700.00 | 18,800.00 | 18,450.00 | 18,800.00 | 7,725.18 | 10,285,368 |
| 2022-08-02 | 18,700.00 | 18,750.00 | 18,450.00 | 18,750.00 | 7,704.63 | 5,240,271 |
| 2022-08-01 | 18,650.00 | 18,800.00 | 18,550.00 | 18,700.00 | 7,684.09 | 3,756,992 |
| 2022-07-29 | 18,550.00 | 18,600.00 | 18,200.00 | 18,600.00 | 7,643.00 | 7,994,620 |
| 2022-07-28 | 18,350.00 | 18,650.00 | 18,100.00 | 18,500.00 | 7,601.91 | 11,189,694 |
| 2022-07-27 | 18,100.00 | 18,100.00 | 17,800.00 | 18,100.00 | 7,437.54 | 2,056,392 |
| 2022-07-26 | 18,350.00 | 18,350.00 | 18,000.00 | 18,100.00 | 7,437.54 | 1,887,987 |
| 2022-07-25 | 18,200.00 | 18,250.00 | 17,900.00 | 18,150.00 | 7,458.09 | 4,120,085 |
| 2022-07-22 | 18,300.00 | 18,450.00 | 18,200.00 | 18,300.00 | 7,519.72 | 11,962,849 |
| 2022-07-21 | 18,500.00 | 18,550.00 | 18,050.00 | 18,200.00 | 7,478.63 | 5,822,875 |
| 2022-07-20 | 17,650.00 | 18,100.00 | 17,500.00 | 18,000.00 | 7,396.45 | 7,765,811 |
| 2022-07-19 | 17,450.00 | 17,600.00 | 17,200.00 | 17,600.00 | 7,232.08 | 4,296,278 |
| 2022-07-18 | 17,700.00 | 17,800.00 | 17,400.00 | 17,600.00 | 7,232.08 | 26,516,022 |
| 2022-07-15 | 17,300.00 | 17,550.00 | 17,250.00 | 17,500.00 | 7,190.99 | 10,659,413 |
| 2022-07-14 | 17,100.00 | 17,300.00 | 17,050.00 | 17,250.00 | 7,088.26 | 7,009,742 |
| 2022-07-13 | 16,550.00 | 17,250.00 | 16,550.00 | 17,200.00 | 7,067.72 | 4,874,015 |
| 2022-07-12 | 16,500.00 | 16,800.00 | 16,350.00 | 16,700.00 | 6,862.26 | 17,485,661 |
| 2022-07-11 | 16,600.00 | 16,700.00 | 16,300.00 | 16,500.00 | 6,780.08 | 1,909,646 |
| 2022-07-08 | 17,000.00 | 17,050.00 | 16,550.00 | 16,800.00 | 6,903.35 | 3,062,929 |
| 2022-07-07 | 16,800.00 | 17,000.00 | 16,350.00 | 16,800.00 | 6,903.35 | 2,685,721 |
| 2022-07-06 | 17,100.00 | 17,150.00 | 16,650.00 | 17,000.00 | 6,985.54 | 6,615,499 |
| 2022-07-05 | 17,200.00 | 17,500.00 | 17,100.00 | 17,300.00 | 7,108.81 | 5,025,141 |
| 2022-07-04 | 17,050.00 | 17,200.00 | 16,950.00 | 17,100.00 | 7,026.63 | 1,392,506 |
| 2022-07-01 | 16,800.00 | 17,000.00 | 16,400.00 | 17,000.00 | 6,985.54 | 3,037,620 |
| 2022-06-30 | 17,200.00 | 17,200.00 | 16,900.00 | 17,000.00 | 6,985.54 | 4,223,270 |
| 2022-06-29 | 17,000.00 | 17,350.00 | 16,900.00 | 17,250.00 | 7,088.26 | 1,776,285 |
| 2022-06-28 | 16,850.00 | 17,400.00 | 16,300.00 | 17,200.00 | 7,067.72 | 8,201,476 |
| 2022-06-27 | 16,500.00 | 16,850.00 | 16,350.00 | 16,850.00 | 6,923.90 | 3,452,062 |
| 2022-06-24 | 16,500.00 | 16,650.00 | 16,350.00 | 16,550.00 | 6,800.62 | 3,375,160 |
| 2022-06-23 | 16,100.00 | 16,500.00 | 15,650.00 | 16,500.00 | 6,780.08 | 11,973,800 |
| 2022-06-22 | 15,350.00 | 16,050.00 | 15,000.00 | 16,050.00 | 6,595.17 | 21,802,625 |
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.