Vietnam Maritime Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 25,800.00 | 25,900.00 | 25,500.00 | 25,750.00 | 10,581.03 | 10,122,560 |
| 2022-03-23 | 26,100.00 | 26,100.00 | 25,800.00 | 25,950.00 | 10,663.21 | 6,952,796 |
| 2022-03-22 | 25,900.00 | 26,000.00 | 25,750.00 | 26,000.00 | 10,683.76 | 9,344,295 |
| 2022-03-21 | 25,800.00 | 25,900.00 | 25,550.00 | 25,900.00 | 10,642.67 | 6,458,288 |
| 2022-03-18 | 25,750.00 | 25,900.00 | 25,600.00 | 25,800.00 | 10,601.58 | 9,701,304 |
| 2022-03-17 | 25,600.00 | 25,650.00 | 25,350.00 | 25,650.00 | 10,539.94 | 9,789,400 |
| 2022-03-16 | 25,500.00 | 25,650.00 | 25,300.00 | 25,400.00 | 10,437.21 | 28,362,881 |
| 2022-03-15 | 25,400.00 | 25,500.00 | 25,250.00 | 25,400.00 | 10,437.21 | 12,250,257 |
| 2022-03-14 | 25,200.00 | 25,350.00 | 25,000.00 | 25,350.00 | 10,416.67 | 6,861,049 |
| 2022-03-11 | 25,350.00 | 25,400.00 | 25,100.00 | 25,350.00 | 10,416.67 | 7,870,993 |
| 2022-03-10 | 25,350.00 | 25,500.00 | 25,150.00 | 25,400.00 | 10,437.21 | 4,637,469 |
| 2022-03-09 | 25,150.00 | 25,450.00 | 24,500.00 | 25,000.00 | 10,272.85 | 21,745,679 |
| 2022-03-08 | 25,050.00 | 25,550.00 | 24,950.00 | 25,150.00 | 10,334.48 | 15,574,555 |
| 2022-03-07 | 25,800.00 | 25,800.00 | 25,450.00 | 25,600.00 | 10,519.39 | 10,557,688 |
| 2022-03-04 | 26,000.00 | 26,200.00 | 25,750.00 | 26,000.00 | 10,683.76 | 25,153,206 |
| 2022-03-03 | 25,600.00 | 26,100.00 | 25,350.00 | 26,000.00 | 10,683.76 | 27,322,517 |
| 2022-03-02 | 26,300.00 | 26,400.00 | 25,500.00 | 25,500.00 | 10,478.30 | 28,674,382 |
| 2022-03-01 | 26,500.00 | 26,650.00 | 26,250.00 | 26,500.00 | 10,889.22 | 18,819,761 |
| 2022-02-28 | 26,900.00 | 26,900.00 | 26,450.00 | 26,650.00 | 10,950.85 | 18,295,077 |
| 2022-02-25 | 26,700.00 | 27,100.00 | 26,700.00 | 26,900.00 | 11,053.58 | 33,473,685 |
| 2022-02-24 | 27,300.00 | 27,400.00 | 25,950.00 | 26,700.00 | 10,971.40 | 20,775,889 |
| 2022-02-23 | 27,200.00 | 27,700.00 | 27,100.00 | 27,300.00 | 11,217.95 | 39,554,765 |
| 2022-02-22 | 26,700.00 | 27,000.00 | 26,500.00 | 27,000.00 | 11,094.67 | 14,250,920 |
| 2022-02-21 | 27,000.00 | 27,000.00 | 26,500.00 | 27,000.00 | 11,094.67 | 17,831,476 |
| 2022-02-18 | 26,750.00 | 27,000.00 | 26,500.00 | 27,000.00 | 11,094.67 | 17,624,863 |
| 2022-02-17 | 26,800.00 | 27,100.00 | 26,500.00 | 27,000.00 | 11,094.67 | 9,189,275 |
| 2022-02-16 | 26,950.00 | 26,950.00 | 26,400.00 | 26,850.00 | 11,033.04 | 17,419,954 |
| 2022-02-15 | 26,400.00 | 26,800.00 | 26,100.00 | 26,700.00 | 10,971.40 | 13,782,452 |
| 2022-02-14 | 27,200.00 | 27,850.00 | 26,200.00 | 26,200.00 | 10,765.94 | 28,550,512 |
| 2022-02-11 | 27,500.00 | 27,900.00 | 27,300.00 | 27,550.00 | 11,320.68 | 16,280,056 |
| 2022-02-10 | 27,750.00 | 27,800.00 | 27,300.00 | 27,550.00 | 11,320.68 | 14,515,939 |
| 2022-02-09 | 28,000.00 | 28,050.00 | 27,600.00 | 27,750.00 | 11,402.86 | 18,988,896 |
| 2022-02-08 | 27,350.00 | 28,100.00 | 27,250.00 | 27,850.00 | 11,443.95 | 48,409,420 |
| 2022-02-07 | 27,500.00 | 27,500.00 | 27,150.00 | 27,350.00 | 11,238.49 | 11,752,586 |
| 2022-01-28 | 27,000.00 | 27,450.00 | 27,000.00 | 27,150.00 | 11,156.31 | 12,875,936 |
| 2022-01-27 | 27,500.00 | 27,500.00 | 26,700.00 | 27,250.00 | 11,197.40 | 12,053,379 |
| 2022-01-26 | 27,100.00 | 27,650.00 | 27,050.00 | 27,500.00 | 11,300.13 | 24,271,756 |
| 2022-01-25 | 25,900.00 | 27,000.00 | 25,800.00 | 27,000.00 | 11,094.67 | 13,064,053 |
| 2022-01-24 | 26,750.00 | 26,850.00 | 25,600.00 | 25,900.00 | 10,642.67 | 31,295,126 |
| 2022-01-21 | 26,500.00 | 26,950.00 | 26,200.00 | 26,750.00 | 10,991.94 | 13,216,640 |
| 2022-01-20 | 26,000.00 | 26,500.00 | 25,550.00 | 26,350.00 | 10,827.58 | 7,440,489 |
| 2022-01-19 | 25,500.00 | 26,000.00 | 25,500.00 | 26,000.00 | 10,683.76 | 20,609,917 |
| 2022-01-18 | 25,800.00 | 26,100.00 | 25,350.00 | 25,350.00 | 10,416.67 | 24,776,241 |
| 2022-01-17 | 27,000.00 | 27,400.00 | 25,600.00 | 25,900.00 | 10,642.67 | 35,495,763 |
| 2022-01-14 | 27,400.00 | 28,050.00 | 26,800.00 | 26,800.00 | 11,012.49 | 9,903,536 |
| 2022-01-13 | 28,200.00 | 28,700.00 | 27,600.00 | 28,000.00 | 11,505.59 | 26,620,423 |
| 2022-01-12 | 26,300.00 | 28,000.00 | 26,300.00 | 28,000.00 | 11,505.59 | 24,066,116 |
| 2022-01-11 | 26,500.00 | 27,000.00 | 26,100.00 | 26,600.00 | 10,930.31 | 15,888,246 |
| 2022-01-10 | 27,100.00 | 27,500.00 | 26,350.00 | 26,350.00 | 10,827.58 | 16,902,571 |
| 2022-01-07 | 27,400.00 | 27,700.00 | 27,100.00 | 27,100.00 | 11,135.76 | 20,176,006 |
| 2022-01-06 | 27,200.00 | 27,850.00 | 27,200.00 | 27,650.00 | 11,361.77 | 22,341,181 |
| 2022-01-05 | 28,400.00 | 28,500.00 | 27,700.00 | 27,700.00 | 11,382.31 | 26,956,747 |
| 2022-01-04 | 29,000.00 | 29,050.00 | 28,400.00 | 28,400.00 | 11,669.95 | 21,986,118 |
| 2021-12-31 | 28,900.00 | 29,000.00 | 28,500.00 | 29,000.00 | 11,916.50 | 43,239,966 |
| 2021-12-30 | 27,850.00 | 28,500.00 | 27,650.00 | 28,500.00 | 11,711.04 | 35,710,164 |
| 2021-12-29 | 27,800.00 | 27,950.00 | 27,450.00 | 27,850.00 | 11,443.95 | 35,130,967 |
| 2021-12-28 | 27,550.00 | 27,650.00 | 27,000.00 | 27,500.00 | 11,300.13 | 19,782,250 |
| 2021-12-27 | 27,100.00 | 27,500.00 | 26,500.00 | 27,300.00 | 11,217.95 | 16,227,977 |
| 2021-12-24 | 26,300.00 | 27,100.00 | 26,000.00 | 27,100.00 | 11,135.76 | 26,154,389 |
| 2021-12-23 | 26,700.00 | 26,850.00 | 25,150.00 | 26,350.00 | 10,827.58 | 22,605,713 |
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.