Vietnam Maritime Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 12,800.00 | 12,900.00 | 12,600.00 | 12,600.00 | 10,500.00 | 17,621,119 |
| 2026-04-22 | 12,450.00 | 12,800.00 | 12,400.00 | 12,750.00 | 10,625.00 | 24,034,040 |
| 2026-04-21 | 12,450.00 | 12,650.00 | 12,400.00 | 12,450.00 | 10,375.00 | 27,670,211 |
| 2026-04-20 | 12,650.00 | 12,700.00 | 12,450.00 | 12,450.00 | 10,375.00 | 27,894,287 |
| 2026-04-17 | 12,700.00 | 12,750.00 | 12,600.00 | 12,650.00 | 10,541.66 | 11,392,680 |
| 2026-04-16 | 12,600.00 | 12,750.00 | 12,550.00 | 12,650.00 | 10,541.66 | 13,148,141 |
| 2026-04-15 | 12,750.00 | 12,950.00 | 12,550.00 | 12,550.00 | 10,458.33 | 19,535,011 |
| 2026-04-14 | 12,900.00 | 13,100.00 | 12,650.00 | 12,700.00 | 10,583.33 | 23,345,097 |
| 2026-04-13 | 12,650.00 | 12,800.00 | 12,550.00 | 12,800.00 | 10,666.66 | 19,457,575 |
| 2026-04-10 | 12,150.00 | 12,900.00 | 12,150.00 | 12,750.00 | 10,625.00 | 46,422,903 |
| 2026-04-09 | 12,100.00 | 12,200.00 | 11,950.00 | 12,100.00 | 10,083.33 | 17,660,983 |
| 2026-04-08 | 11,800.00 | 12,250.00 | 11,650.00 | 12,200.00 | 10,166.66 | 40,817,814 |
| 2026-04-07 | 11,500.00 | 11,600.00 | 11,450.00 | 11,550.00 | 9,625.00 | 22,799,397 |
| 2026-04-06 | 11,550.00 | 11,600.00 | 11,450.00 | 11,500.00 | 9,583.33 | 7,001,763 |
| 2026-04-03 | 11,450.00 | 11,600.00 | 11,400.00 | 11,500.00 | 9,583.33 | 27,262,030 |
| 2026-04-02 | 11,550.00 | 11,600.00 | 11,400.00 | 11,400.00 | 9,500.00 | 23,631,152 |
| 2026-04-01 | 11,700.00 | 11,750.00 | 11,550.00 | 11,600.00 | 9,666.66 | 9,553,498 |
| 2026-03-31 | 11,350.00 | 11,700.00 | 11,300.00 | 11,550.00 | 9,625.00 | 25,399,653 |
| 2026-03-30 | 11,300.00 | 11,350.00 | 11,200.00 | 11,350.00 | 9,458.33 | 23,412,597 |
| 2026-03-27 | 11,300.00 | 11,400.00 | 11,250.00 | 11,350.00 | 9,458.33 | 13,697,645 |
| 2026-03-26 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 9,416.66 | 4,525,359 |
| 2026-03-25 | 11,350.00 | 11,450.00 | 11,250.00 | 11,300.00 | 9,416.66 | 24,522,909 |
| 2026-03-24 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 9,375.00 | 3,360,736 |
| 2026-03-23 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 9,125.00 | 8,093,738 |
| 2026-03-20 | 11,300.00 | 11,350.00 | 11,150.00 | 11,250.00 | 9,375.00 | 4,769,373 |
| 2026-03-19 | 11,200.00 | 11,300.00 | 11,150.00 | 11,200.00 | 9,333.33 | 10,704,542 |
| 2026-03-18 | 11,400.00 | 11,500.00 | 11,300.00 | 11,350.00 | 9,458.33 | 3,609,785 |
| 2026-03-17 | 11,300.00 | 11,550.00 | 11,300.00 | 11,350.00 | 9,458.33 | 4,976,653 |
| 2026-03-16 | 11,250.00 | 11,300.00 | 11,200.00 | 11,250.00 | 9,375.00 | 3,366,024 |
| 2026-03-13 | 11,200.00 | 11,300.00 | 11,100.00 | 11,250.00 | 9,375.00 | 13,529,753 |
| 2026-03-12 | 11,150.00 | 11,400.00 | 11,150.00 | 11,250.00 | 9,375.00 | 4,009,565 |
| 2026-03-11 | 11,100.00 | 11,450.00 | 11,000.00 | 11,450.00 | 9,541.66 | 14,933,670 |
| 2026-03-10 | 11,000.00 | 11,250.00 | 10,900.00 | 11,000.00 | 9,166.66 | 34,804,167 |
| 2026-03-09 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 9,000.00 | 21,245,684 |
| 2026-03-06 | 11,550.00 | 11,650.00 | 11,450.00 | 11,600.00 | 9,666.66 | 5,506,242 |
| 2026-03-05 | 11,700.00 | 11,750.00 | 11,600.00 | 11,600.00 | 9,666.66 | 5,159,916 |
| 2026-03-04 | 11,650.00 | 11,700.00 | 11,350.00 | 11,650.00 | 9,708.33 | 21,166,220 |
| 2026-03-03 | 11,900.00 | 11,950.00 | 11,600.00 | 11,650.00 | 9,708.33 | 10,422,015 |
| 2026-03-02 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 9,916.66 | 46,797,627 |
| 2026-02-27 | 12,200.00 | 12,250.00 | 12,050.00 | 12,200.00 | 10,166.66 | 8,050,484 |
| 2026-02-26 | 12,250.00 | 12,350.00 | 12,150.00 | 12,200.00 | 10,166.66 | 5,682,157 |
| 2026-02-25 | 12,150.00 | 12,300.00 | 12,150.00 | 12,200.00 | 10,166.66 | 27,690,911 |
| 2026-02-24 | 12,100.00 | 12,200.00 | 12,050.00 | 12,150.00 | 10,125.00 | 4,843,947 |
| 2026-02-23 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 10,083.33 | 3,929,267 |
| 2026-02-13 | 12,050.00 | 12,100.00 | 12,000.00 | 12,050.00 | 10,041.66 | 2,525,063 |
| 2026-02-12 | 12,050.00 | 12,100.00 | 11,950.00 | 12,100.00 | 10,083.33 | 2,490,613 |
| 2026-02-11 | 11,850.00 | 12,100.00 | 11,800.00 | 12,000.00 | 10,000.00 | 19,247,263 |
| 2026-02-10 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 9,833.33 | 43,436,552 |
| 2026-02-09 | 12,000.00 | 12,050.00 | 11,850.00 | 11,850.00 | 9,875.00 | 96,614,203 |
| 2026-02-06 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 10,000.00 | 76,716,005 |
| 2026-02-05 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 10,083.33 | 5,411,361 |
| 2026-02-04 | 12,200.00 | 12,250.00 | 12,100.00 | 12,200.00 | 10,166.66 | 8,437,270 |
| 2026-02-03 | 12,250.00 | 12,300.00 | 12,150.00 | 12,200.00 | 10,166.66 | 6,224,528 |
| 2026-02-02 | 12,350.00 | 12,350.00 | 12,150.00 | 12,200.00 | 10,166.66 | 24,094,640 |
| 2026-01-30 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 10,333.33 | 6,343,872 |
| 2026-01-29 | 12,150.00 | 12,250.00 | 12,100.00 | 12,150.00 | 10,125.00 | 7,018,242 |
| 2026-01-28 | 12,250.00 | 12,300.00 | 12,100.00 | 12,150.00 | 10,125.00 | 5,595,475 |
| 2026-01-27 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 10,166.66 | 5,113,164 |
| 2026-01-26 | 12,450.00 | 12,500.00 | 12,200.00 | 12,250.00 | 10,208.33 | 49,562,058 |
| 2026-01-23 | 12,600.00 | 12,650.00 | 12,450.00 | 12,450.00 | 10,375.00 | 4,517,663 |
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.