Vietnam Maritime Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 26,700.00 | 26,850.00 | 25,150.00 | 26,350.00 | 10,827.58 | 22,605,713 |
| 2021-12-22 | 26,950.00 | 27,150.00 | 26,100.00 | 26,700.00 | 10,971.40 | 27,516,231 |
| 2021-12-21 | 26,000.00 | 26,500.00 | 25,800.00 | 26,500.00 | 10,889.22 | 27,724,061 |
| 2021-12-20 | 26,000.00 | 26,200.00 | 25,750.00 | 26,200.00 | 10,765.94 | 17,759,198 |
| 2021-12-17 | 25,900.00 | 26,250.00 | 25,600.00 | 26,150.00 | 10,745.40 | 16,131,606 |
| 2021-12-16 | 25,400.00 | 25,950.00 | 25,150.00 | 25,850.00 | 10,622.12 | 22,700,380 |
| 2021-12-15 | 24,700.00 | 25,450.00 | 24,600.00 | 25,200.00 | 10,355.03 | 17,367,145 |
| 2021-12-14 | 24,500.00 | 25,500.00 | 24,400.00 | 24,750.00 | 10,170.12 | 17,020,600 |
| 2021-12-13 | 25,000.00 | 25,050.00 | 24,600.00 | 24,650.00 | 10,129.03 | 23,932,025 |
| 2021-12-10 | 25,000.00 | 25,300.00 | 24,900.00 | 25,000.00 | 10,272.85 | 19,297,477 |
| 2021-12-09 | 24,900.00 | 25,050.00 | 24,750.00 | 24,950.00 | 10,252.30 | 11,215,977 |
| 2021-12-08 | 24,450.00 | 25,500.00 | 24,200.00 | 24,900.00 | 10,231.75 | 34,165,558 |
| 2021-12-07 | 24,500.00 | 24,650.00 | 23,950.00 | 24,450.00 | 10,046.84 | 12,053,379 |
| 2021-12-06 | 25,000.00 | 25,300.00 | 23,400.00 | 24,000.00 | 9,861.93 | 45,460,870 |
| 2021-12-03 | 26,350.00 | 26,600.00 | 25,000.00 | 25,000.00 | 10,272.85 | 18,467,376 |
| 2021-12-02 | 27,000.00 | 27,000.00 | 26,200.00 | 26,200.00 | 10,765.94 | 12,525,254 |
| 2021-12-01 | 25,900.00 | 27,000.00 | 25,550.00 | 27,000.00 | 11,094.67 | 25,324,288 |
| 2021-11-30 | 27,600.00 | 27,700.00 | 26,000.00 | 26,000.00 | 10,683.76 | 36,148,942 |
| 2021-11-29 | 27,300.00 | 27,600.00 | 26,700.00 | 27,200.00 | 11,176.86 | 25,605,855 |
| 2021-11-26 | 27,800.00 | 28,000.00 | 27,300.00 | 27,750.00 | 11,402.86 | 25,874,281 |
| 2021-11-25 | 28,000.00 | 28,200.00 | 27,600.00 | 27,800.00 | 11,423.40 | 27,666,871 |
| 2021-11-24 | 26,500.00 | 28,200.00 | 26,250.00 | 28,200.00 | 11,587.77 | 44,489,131 |
| 2021-11-23 | 26,400.00 | 26,800.00 | 25,700.00 | 26,450.00 | 10,868.67 | 27,008,096 |
| 2021-11-22 | 25,000.00 | 26,300.00 | 24,800.00 | 26,250.00 | 10,786.49 | 100,918,485 |
| 2021-11-19 | 24,000.00 | 25,200.00 | 23,700.00 | 24,600.00 | 10,108.48 | 52,570,390 |
| 2021-11-18 | 23,700.00 | 24,200.00 | 23,600.00 | 23,800.00 | 9,779.75 | 20,331,027 |
| 2021-11-17 | 24,000.00 | 24,000.00 | 23,650.00 | 23,700.00 | 9,738.66 | 17,722,451 |
| 2021-11-16 | 24,200.00 | 24,500.00 | 23,800.00 | 24,000.00 | 9,861.93 | 18,234,237 |
| 2021-11-15 | 24,400.00 | 24,500.00 | 24,050.00 | 24,200.00 | 9,944.11 | 19,816,564 |
| 2021-11-12 | 23,600.00 | 24,300.00 | 23,150.00 | 24,100.00 | 9,903.02 | 25,806,141 |
| 2021-11-11 | 24,550.00 | 24,550.00 | 23,500.00 | 23,600.00 | 9,697.57 | 33,700,010 |
| 2021-11-10 | 25,000.00 | 25,000.00 | 24,550.00 | 24,550.00 | 10,087.93 | 17,639,952 |
| 2021-11-09 | 25,400.00 | 25,550.00 | 24,850.00 | 24,950.00 | 10,252.30 | 23,334,333 |
| 2021-11-08 | 24,450.00 | 25,350.00 | 24,100.00 | 25,150.00 | 10,334.48 | 52,061,278 |
| 2021-11-05 | 24,750.00 | 24,800.00 | 24,350.00 | 24,600.00 | 10,108.48 | 27,494,086 |
| 2021-11-04 | 25,000.00 | 25,050.00 | 24,500.00 | 24,800.00 | 10,190.66 | 20,671,974 |
| 2021-11-03 | 23,500.00 | 25,000.00 | 23,500.00 | 24,950.00 | 10,252.30 | 68,076,317 |
| 2021-11-02 | 23,450.00 | 23,500.00 | 23,200.00 | 23,500.00 | 9,656.47 | 19,294,556 |
| 2021-11-01 | 23,100.00 | 23,500.00 | 23,050.00 | 23,450.00 | 9,635.93 | 24,903,275 |
| 2021-10-29 | 22,800.00 | 22,900.00 | 22,450.00 | 22,900.00 | 9,409.93 | 20,512,330 |
| 2021-10-28 | 22,700.00 | 22,900.00 | 22,550.00 | 22,700.00 | 9,327.74 | 17,146,174 |
| 2021-10-27 | 22,550.00 | 22,800.00 | 22,300.00 | 22,650.00 | 9,307.20 | 39,875,757 |
| 2021-10-26 | 22,750.00 | 22,750.00 | 22,150.00 | 22,700.00 | 9,327.74 | 10,536,029 |
| 2021-10-25 | 22,900.00 | 22,950.00 | 22,750.00 | 22,900.00 | 9,409.93 | 12,309,394 |
| 2021-10-22 | 22,850.00 | 22,950.00 | 22,650.00 | 22,900.00 | 9,409.93 | 13,362,899 |
| 2021-10-21 | 22,350.00 | 22,850.00 | 22,350.00 | 22,850.00 | 9,389.38 | 30,808,649 |
| 2021-10-20 | 22,200.00 | 22,400.00 | 21,900.00 | 22,200.00 | 9,122.29 | 16,724,674 |
| 2021-10-19 | 22,000.00 | 22,050.00 | 21,750.00 | 21,900.00 | 8,999.01 | 5,575,378 |
| 2021-10-18 | 22,100.00 | 22,150.00 | 21,800.00 | 22,000.00 | 9,040.10 | 6,980,782 |
| 2021-10-15 | 22,100.00 | 22,250.00 | 21,850.00 | 22,050.00 | 9,060.65 | 8,732,244 |
| 2021-10-14 | 22,250.00 | 22,250.00 | 21,900.00 | 22,000.00 | 9,040.10 | 8,762,421 |
← NewerPage 21 of 21 · 1,251 trading days
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.