Vietnam Maritime Commercial JS Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 10,500.00 | 7,932,424 |
| 2026-01-21 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 10,416.66 | 27,714,899 |
| 2026-01-20 | 12,700.00 | 12,800.00 | 12,550.00 | 12,550.00 | 10,458.33 | 6,348,198 |
| 2026-01-19 | 12,600.00 | 12,650.00 | 12,500.00 | 12,650.00 | 10,541.66 | 8,674,617 |
| 2026-01-16 | 12,600.00 | 12,750.00 | 12,550.00 | 12,550.00 | 10,458.33 | 12,261,077 |
| 2026-01-15 | 12,650.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,500.00 | 10,035,819 |
| 2026-01-14 | 12,850.00 | 12,900.00 | 12,550.00 | 12,600.00 | 10,500.00 | 14,177,141 |
| 2026-01-13 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 10,708.33 | 25,729,702 |
| 2026-01-12 | 12,550.00 | 12,950.00 | 12,500.00 | 12,900.00 | 10,750.00 | 27,884,831 |
| 2026-01-09 | 12,700.00 | 12,850.00 | 12,500.00 | 12,500.00 | 10,416.66 | 14,823,426 |
| 2026-01-08 | 12,600.00 | 12,900.00 | 12,500.00 | 12,650.00 | 10,541.66 | 19,970,900 |
| 2026-01-07 | 12,400.00 | 12,700.00 | 12,400.00 | 12,600.00 | 10,500.00 | 9,636,587 |
| 2026-01-06 | 12,300.00 | 12,450.00 | 12,200.00 | 12,400.00 | 10,333.33 | 17,501,059 |
| 2026-01-05 | 12,400.00 | 12,450.00 | 12,250.00 | 12,300.00 | 10,250.00 | 7,083,813 |
| 2025-12-31 | 12,550.00 | 12,550.00 | 12,250.00 | 12,400.00 | 10,333.33 | 10,767,586 |
| 2025-12-30 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 10,416.66 | 6,841,077 |
| 2025-12-29 | 12,300.00 | 12,400.00 | 12,250.00 | 12,300.00 | 10,250.00 | 12,819,113 |
| 2025-12-26 | 12,400.00 | 12,400.00 | 12,150.00 | 12,300.00 | 10,250.00 | 20,095,892 |
| 2025-12-25 | 12,550.00 | 12,600.00 | 12,400.00 | 12,400.00 | 10,333.33 | 24,609,525 |
| 2025-12-24 | 12,500.00 | 12,750.00 | 12,400.00 | 12,600.00 | 10,500.00 | 7,303,887 |
| 2025-12-23 | 12,950.00 | 13,000.00 | 12,500.00 | 12,600.00 | 10,500.00 | 49,442,841 |
| 2025-12-22 | 12,750.00 | 12,950.00 | 12,700.00 | 12,900.00 | 10,750.00 | 7,918,577 |
| 2025-12-19 | 12,550.00 | 12,850.00 | 12,500.00 | 12,700.00 | 10,583.33 | 6,613,269 |
| 2025-12-18 | 12,400.00 | 12,500.00 | 12,350.00 | 12,500.00 | 10,416.66 | 3,557,299 |
| 2025-12-17 | 12,500.00 | 12,550.00 | 12,400.00 | 12,450.00 | 10,375.00 | 11,248,957 |
| 2025-12-16 | 12,250.00 | 12,600.00 | 12,200.00 | 12,500.00 | 10,416.66 | 3,927,610 |
| 2025-12-15 | 12,300.00 | 12,500.00 | 12,200.00 | 12,250.00 | 10,208.33 | 7,014,735 |
| 2025-12-12 | 12,850.00 | 12,850.00 | 12,400.00 | 12,400.00 | 10,333.33 | 11,275,836 |
| 2025-12-11 | 12,850.00 | 12,950.00 | 12,750.00 | 12,800.00 | 10,666.66 | 54,129,438 |
| 2025-12-10 | 12,800.00 | 12,900.00 | 12,750.00 | 12,800.00 | 10,666.66 | 16,482,594 |
| 2025-12-09 | 13,000.00 | 13,000.00 | 12,650.00 | 12,800.00 | 10,666.66 | 11,365,623 |
| 2025-12-08 | 13,249.99 | 13,249.99 | 12,950.00 | 13,000.00 | 10,833.33 | 27,908,784 |
| 2025-12-05 | 13,050.00 | 13,399.99 | 12,900.00 | 13,150.00 | 10,958.33 | 14,342,321 |
| 2025-12-04 | 13,100.00 | 13,200.00 | 12,950.00 | 12,950.00 | 10,791.66 | 46,234,105 |
| 2025-12-03 | 12,850.00 | 13,150.00 | 12,750.00 | 13,050.00 | 10,875.00 | 22,674,105 |
| 2025-12-02 | 12,850.00 | 12,900.00 | 12,550.00 | 12,700.00 | 10,583.33 | 16,951,710 |
| 2025-12-01 | 13,249.99 | 13,299.99 | 12,900.00 | 12,900.00 | 10,750.00 | 12,518,225 |
| 2025-11-28 | 13,399.99 | 13,699.99 | 13,050.00 | 13,150.00 | 10,958.33 | 27,758,145 |
| 2025-11-27 | 12,400.00 | 13,050.00 | 12,350.00 | 13,050.00 | 10,875.00 | 27,888,345 |
| 2025-11-26 | 12,100.00 | 12,200.00 | 12,050.00 | 12,200.00 | 10,166.66 | 4,570,198 |
| 2025-11-25 | 12,150.00 | 12,200.00 | 12,000.00 | 12,050.00 | 10,041.66 | 5,666,507 |
| 2025-11-24 | 12,150.00 | 12,200.00 | 12,100.00 | 12,150.00 | 10,125.00 | 2,034,409 |
| 2025-11-21 | 12,150.00 | 12,200.00 | 12,050.00 | 12,150.00 | 10,125.00 | 8,500,766 |
| 2025-11-20 | 12,200.00 | 12,250.00 | 12,100.00 | 12,150.00 | 10,125.00 | 37,951,876 |
| 2025-11-19 | 12,300.00 | 12,350.00 | 12,150.00 | 12,150.00 | 10,125.00 | 26,775,514 |
| 2025-11-18 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 10,250.00 | 5,938,799 |
| 2025-11-17 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 10,333.33 | 10,117,601 |
| 2025-11-14 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 10,041.66 | 5,827,350 |
| 2025-11-13 | 12,250.00 | 12,250.00 | 12,100.00 | 12,100.00 | 10,083.33 | 5,415,961 |
| 2025-11-12 | 12,150.00 | 12,200.00 | 12,050.00 | 12,200.00 | 10,166.66 | 5,254,962 |
| 2025-11-11 | 12,050.00 | 12,150.00 | 11,950.00 | 12,100.00 | 10,083.33 | 6,544,317 |
| 2025-11-10 | 12,050.00 | 12,150.00 | 11,950.00 | 12,000.00 | 10,000.00 | 4,712,161 |
| 2025-11-07 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 10,083.33 | 7,878,172 |
| 2025-11-06 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 10,083.33 | 3,450,816 |
| 2025-11-05 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 10,166.66 | 3,929,103 |
| 2025-11-04 | 12,000.00 | 12,350.00 | 11,850.00 | 12,300.00 | 10,250.00 | 9,899,266 |
| 2025-11-03 | 12,150.00 | 12,300.00 | 12,000.00 | 12,000.00 | 10,000.00 | 8,072,860 |
| 2025-10-31 | 12,350.00 | 12,350.00 | 12,050.00 | 12,050.00 | 10,041.66 | 12,080,705 |
| 2025-10-30 | 12,600.00 | 12,650.00 | 12,250.00 | 12,350.00 | 10,291.66 | 5,303,205 |
| 2025-10-29 | 12,150.00 | 12,650.00 | 12,100.00 | 12,550.00 | 10,458.33 | 13,053,701 |
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.