Vietnam Maritime Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 14,600.00 | 15,100.00 | 13,950.00 | 15,000.00 | 6,163.71 | 10,143,976 |
| 2022-06-20 | 16,100.00 | 16,300.00 | 14,950.00 | 15,000.00 | 6,163.71 | 15,595,727 |
| 2022-06-17 | 16,900.00 | 16,900.00 | 16,050.00 | 16,050.00 | 6,595.17 | 16,403,683 |
| 2022-06-16 | 17,500.00 | 18,000.00 | 17,150.00 | 17,250.00 | 7,088.26 | 4,041,237 |
| 2022-06-15 | 18,000.00 | 18,100.00 | 16,800.00 | 17,400.00 | 7,149.90 | 7,207,594 |
| 2022-06-14 | 18,300.00 | 18,600.00 | 17,500.00 | 17,950.00 | 7,375.90 | 4,471,740 |
| 2022-06-13 | 18,800.00 | 19,300.00 | 18,300.00 | 18,300.00 | 7,519.72 | 5,653,984 |
| 2022-06-10 | 19,850.00 | 20,150.00 | 19,650.00 | 19,650.00 | 8,074.46 | 2,803,751 |
| 2022-06-09 | 20,300.00 | 20,300.00 | 19,950.00 | 20,050.00 | 8,238.82 | 949,834 |
| 2022-06-08 | 19,550.00 | 20,150.00 | 19,500.00 | 20,150.00 | 8,279.91 | 4,978,903 |
| 2022-06-07 | 19,600.00 | 19,800.00 | 19,100.00 | 19,500.00 | 8,012.82 | 1,520,513 |
| 2022-06-06 | 19,850.00 | 19,900.00 | 19,600.00 | 19,800.00 | 8,136.09 | 2,554,063 |
| 2022-06-03 | 19,700.00 | 19,800.00 | 19,300.00 | 19,600.00 | 8,053.91 | 2,784,769 |
| 2022-06-02 | 20,300.00 | 20,500.00 | 19,600.00 | 19,700.00 | 8,095.00 | 6,723,307 |
| 2022-06-01 | 20,400.00 | 20,550.00 | 20,100.00 | 20,400.00 | 8,382.64 | 2,976,536 |
| 2022-05-31 | 20,550.00 | 20,550.00 | 20,150.00 | 20,500.00 | 8,423.73 | 7,382,570 |
| 2022-05-30 | 20,800.00 | 20,800.00 | 20,300.00 | 20,700.00 | 8,505.92 | 3,323,568 |
| 2022-05-27 | 19,850.00 | 20,600.00 | 19,650.00 | 20,600.00 | 8,464.82 | 6,993,194 |
| 2022-05-26 | 19,850.00 | 20,000.00 | 19,700.00 | 19,750.00 | 8,115.55 | 3,445,248 |
| 2022-05-25 | 19,100.00 | 19,800.00 | 19,050.00 | 19,800.00 | 8,136.09 | 11,524,314 |
| 2022-05-24 | 19,100.00 | 19,100.00 | 18,350.00 | 19,000.00 | 7,807.36 | 21,583,844 |
| 2022-05-23 | 19,400.00 | 19,700.00 | 18,750.00 | 19,000.00 | 7,807.36 | 1,865,111 |
| 2022-05-20 | 19,600.00 | 19,800.00 | 19,400.00 | 19,400.00 | 7,971.73 | 17,906,917 |
| 2022-05-19 | 19,100.00 | 19,700.00 | 19,000.00 | 19,600.00 | 8,053.91 | 16,919,849 |
| 2022-05-18 | 19,450.00 | 20,000.00 | 19,200.00 | 19,600.00 | 8,053.91 | 19,967,447 |
| 2022-05-17 | 18,000.00 | 19,500.00 | 17,800.00 | 19,450.00 | 7,992.27 | 9,879,444 |
| 2022-05-16 | 18,000.00 | 19,000.00 | 18,000.00 | 18,250.00 | 7,499.18 | 26,781,528 |
| 2022-05-13 | 19,050.00 | 19,500.00 | 18,200.00 | 18,200.00 | 7,478.63 | 16,622,707 |
| 2022-05-12 | 20,850.00 | 20,900.00 | 19,550.00 | 19,550.00 | 8,033.37 | 8,191,255 |
| 2022-05-11 | 21,000.00 | 21,100.00 | 20,650.00 | 21,000.00 | 8,629.19 | 3,593,454 |
| 2022-05-10 | 20,200.00 | 21,000.00 | 19,850.00 | 20,950.00 | 8,608.64 | 10,079,242 |
| 2022-05-09 | 21,400.00 | 22,350.00 | 20,850.00 | 20,850.00 | 8,567.55 | 7,485,268 |
| 2022-05-06 | 22,450.00 | 22,650.00 | 22,150.00 | 22,400.00 | 9,204.47 | 5,013,217 |
| 2022-05-05 | 23,000.00 | 23,000.00 | 22,400.00 | 22,800.00 | 9,368.84 | 2,518,290 |
| 2022-05-04 | 22,900.00 | 22,900.00 | 22,450.00 | 22,800.00 | 9,368.84 | 2,198,758 |
| 2022-04-29 | 22,500.00 | 22,900.00 | 22,350.00 | 22,900.00 | 9,409.93 | 6,250,216 |
| 2022-04-28 | 23,000.00 | 23,000.00 | 22,450.00 | 22,450.00 | 9,225.02 | 3,116,712 |
| 2022-04-27 | 22,400.00 | 22,950.00 | 22,150.00 | 22,800.00 | 9,368.84 | 2,230,881 |
| 2022-04-26 | 21,800.00 | 22,450.00 | 21,250.00 | 22,400.00 | 9,204.47 | 4,486,342 |
| 2022-04-25 | 23,400.00 | 23,400.00 | 21,700.00 | 22,000.00 | 9,040.10 | 10,482,733 |
| 2022-04-22 | 23,000.00 | 23,450.00 | 22,600.00 | 23,100.00 | 9,492.11 | 6,221,742 |
| 2022-04-21 | 22,500.00 | 23,200.00 | 22,200.00 | 23,000.00 | 9,451.02 | 4,647,690 |
| 2022-04-20 | 22,900.00 | 23,500.00 | 22,700.00 | 23,000.00 | 9,451.02 | 9,190,735 |
| 2022-04-19 | 23,900.00 | 24,000.00 | 23,000.00 | 23,000.00 | 9,451.02 | 5,031,955 |
| 2022-04-18 | 24,500.00 | 24,500.00 | 23,000.00 | 23,850.00 | 9,800.29 | 31,744,928 |
| 2022-04-15 | 25,200.00 | 25,400.00 | 24,500.00 | 24,500.00 | 10,067.39 | 6,720,387 |
| 2022-04-14 | 25,300.00 | 25,450.00 | 25,100.00 | 25,200.00 | 10,355.03 | 4,282,650 |
| 2022-04-13 | 25,150.00 | 25,350.00 | 24,900.00 | 25,150.00 | 10,334.48 | 10,123,047 |
| 2022-04-12 | 25,450.00 | 25,850.00 | 24,950.00 | 25,350.00 | 10,416.67 | 5,835,043 |
| 2022-04-08 | 25,900.00 | 26,000.00 | 25,550.00 | 25,650.00 | 10,539.94 | 5,927,277 |
| 2022-04-07 | 25,950.00 | 26,300.00 | 25,800.00 | 26,000.00 | 10,683.76 | 16,079,770 |
| 2022-04-06 | 25,700.00 | 25,900.00 | 25,500.00 | 25,800.00 | 10,601.58 | 7,368,698 |
| 2022-04-05 | 25,800.00 | 25,950.00 | 25,500.00 | 25,750.00 | 10,581.03 | 6,381,630 |
| 2022-04-04 | 26,000.00 | 26,100.00 | 25,500.00 | 25,950.00 | 10,663.21 | 9,841,966 |
| 2022-04-01 | 25,300.00 | 25,800.00 | 25,150.00 | 25,800.00 | 10,601.58 | 9,346,485 |
| 2022-03-31 | 25,500.00 | 25,550.00 | 25,100.00 | 25,400.00 | 10,437.21 | 4,163,890 |
| 2022-03-30 | 25,050.00 | 25,500.00 | 25,050.00 | 25,400.00 | 10,437.21 | 6,992,707 |
| 2022-03-29 | 25,200.00 | 25,500.00 | 25,100.00 | 25,300.00 | 10,396.12 | 21,996,583 |
| 2022-03-28 | 25,450.00 | 25,500.00 | 25,000.00 | 25,200.00 | 10,355.03 | 7,559,249 |
| 2022-03-25 | 25,700.00 | 25,750.00 | 25,450.00 | 25,650.00 | 10,539.94 | 13,226,374 |
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.