National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,800.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 868,284 |
| 2026-10-15 | 14,000.00 | 14,800.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1,235,368 |
| 2026-10-14 | 14,900.00 | 14,900.00 | 13,500.00 | 14,000.00 | 14,000.00 | 3,256,595 |
| 2026-10-13 | 16,500.00 | 16,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | 3,996,821 |
| 2026-10-12 | 17,200.00 | 17,300.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,446,515 |
| 2026-10-09 | 16,600.00 | 17,700.00 | 16,100.00 | 17,100.00 | 17,100.00 | 2,717,253 |
| 2026-10-08 | 15,700.00 | 16,900.00 | 15,700.00 | 16,600.00 | 16,600.00 | 1,912,914 |
| 2026-10-07 | 16,400.00 | 16,800.00 | 15,700.00 | 15,900.00 | 15,900.00 | 2,642,298 |
| 2026-10-06 | 16,400.00 | 17,900.00 | 16,300.00 | 16,500.00 | 16,500.00 | 4,352,447 |
| 2026-10-05 | 15,000.00 | 16,500.00 | 14,800.00 | 16,500.00 | 16,500.00 | 3,683,883 |
| 2026-10-02 | 13,700.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 4,100,596 |
| 2026-10-01 | 14,300.00 | 14,300.00 | 13,700.00 | 13,700.00 | 13,700.00 | 937,498 |
| 2026-09-30 | 13,500.00 | 14,400.00 | 13,300.00 | 14,300.00 | 14,300.00 | 1,940,036 |
| 2026-09-29 | 13,700.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 647,489 |
| 2026-09-28 | 13,400.00 | 13,900.00 | 13,200.00 | 13,600.00 | 13,600.00 | 1,068,256 |
| 2026-09-25 | 13,600.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1,058,629 |
| 2026-09-24 | 14,100.00 | 14,200.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1,373,701 |
| 2026-09-23 | 13,900.00 | 14,600.00 | 13,600.00 | 14,100.00 | 14,100.00 | 1,701,440 |
| 2026-09-22 | 13,200.00 | 14,600.00 | 13,200.00 | 13,900.00 | 13,900.00 | 2,312,941 |
| 2026-09-21 | 13,100.00 | 13,600.00 | 12,800.00 | 13,300.00 | 13,300.00 | 1,699,288 |
| 2026-09-18 | 11,700.00 | 12,800.00 | 11,700.00 | 12,800.00 | 12,800.00 | 2,166,810 |
| 2026-09-17 | 11,600.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 193,102 |
| 2026-09-16 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,450,664 |
| 2026-09-15 | 11,400.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 324,690 |
| 2026-09-14 | 11,600.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | 803,517 |
| 2026-09-11 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 233,944 |
| 2026-09-10 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 325,268 |
| 2026-09-09 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 352,394 |
| 2026-09-08 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 858,491 |
| 2026-09-07 | 12,100.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 515,860 |
| 2026-09-04 | 12,200.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,207,228 |
| 2026-09-03 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 404,283 |
| 2026-08-28 | 12,200.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 633,894 |
| 2026-08-27 | 12,100.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 915,192 |
| 2026-08-26 | 11,900.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 372,276 |
| 2026-08-25 | 12,400.00 | 12,700.00 | 11,800.00 | 12,000.00 | 12,000.00 | 305,787 |
| 2026-08-24 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 621,032 |
| 2026-08-21 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 540,801 |
| 2026-08-20 | 12,000.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 798,175 |
| 2026-08-19 | 12,500.00 | 12,500.00 | 11,400.00 | 11,900.00 | 11,900.00 | 3,528,539 |
| 2026-08-18 | 11,100.00 | 11,500.00 | 10,900.00 | 11,400.00 | 11,400.00 | 969,886 |
| 2026-08-17 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 319,146 |
| 2026-08-14 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 486,081 |
| 2026-08-13 | 11,200.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 564,249 |
| 2026-08-12 | 11,200.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 536,534 |
| 2026-08-11 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 490,118 |
| 2026-08-10 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 573,660 |
| 2026-08-07 | 10,600.00 | 11,500.00 | 10,600.00 | 11,200.00 | 11,200.00 | 442,306 |
| 2026-08-06 | 11,600.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,200.00 | 508,326 |
| 2026-08-05 | 11,600.00 | 11,900.00 | 11,400.00 | 11,600.00 | 11,600.00 | 566,650 |
| 2026-08-04 | 11,700.00 | 11,900.00 | 11,300.00 | 11,700.00 | 11,700.00 | 699,993 |
| 2026-08-03 | 11,400.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 587,746 |
| 2026-07-31 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 343,653 |
| 2026-07-30 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 707,416 |
| 2026-07-29 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 381,267 |
| 2026-07-28 | 11,100.00 | 11,400.00 | 10,100.00 | 11,200.00 | 11,200.00 | 445,484 |
| 2026-07-27 | 11,200.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 273,329 |
| 2026-07-24 | 11,700.00 | 11,700.00 | 11,200.00 | 11,200.00 | 11,200.00 | 317,416 |
| 2026-07-23 | 11,000.00 | 11,900.00 | 11,000.00 | 11,500.00 | 11,500.00 | 612,327 |
| 2026-07-22 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 467,635 |
Page 1 of 21 · 1,248 trading daysOlder →
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.