National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8,800.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 148,902 |
| 2024-08-15 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 34,565 |
| 2024-08-14 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 57,531 |
| 2024-08-13 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 75,418 |
| 2024-08-12 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 50,261 |
| 2024-08-09 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 99,002 |
| 2024-08-08 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 68,060 |
| 2024-08-07 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 90,703 |
| 2024-08-06 | 8,800.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 136,239 |
| 2024-08-05 | 9,200.00 | 9,200.00 | 8,600.00 | 8,800.00 | 8,800.00 | 201,295 |
| 2024-08-02 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 156,045 |
| 2024-08-01 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 167,770 |
| 2024-07-31 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 121,843 |
| 2024-07-30 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 191,914 |
| 2024-07-29 | 9,300.00 | 9,700.00 | 9,300.00 | 9,600.00 | 9,600.00 | 307,875 |
| 2024-07-26 | 9,300.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 233,920 |
| 2024-07-25 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 144,857 |
| 2024-07-24 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 107,817 |
| 2024-07-23 | 9,700.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 225,969 |
| 2024-07-22 | 9,600.00 | 9,700.00 | 9,300.00 | 9,600.00 | 9,600.00 | 284,070 |
| 2024-07-19 | 9,600.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 133,293 |
| 2024-07-18 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 335,140 |
| 2024-07-17 | 9,700.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 377,986 |
| 2024-07-16 | 9,800.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 177,227 |
| 2024-07-15 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 281,151 |
| 2024-07-12 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 255,606 |
| 2024-07-11 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 248,283 |
| 2024-07-10 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 89,450 |
| 2024-07-09 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 73,372 |
| 2024-07-08 | 10,000.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 82,054 |
| 2024-07-05 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 119,210 |
| 2024-07-04 | 10,100.00 | 10,200.00 | 9,800.00 | 10,000.00 | 10,000.00 | 299,363 |
| 2024-07-03 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 50,796 |
| 2024-07-02 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 104,300 |
| 2024-07-01 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 100,473 |
| 2024-06-28 | 10,300.00 | 10,500.00 | 9,900.00 | 10,400.00 | 10,400.00 | 438,050 |
| 2024-06-27 | 9,600.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 396,600 |
| 2024-06-26 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 135,300 |
| 2024-06-25 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 125,565 |
| 2024-06-24 | 9,800.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | 297,982 |
| 2024-06-21 | 9,900.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 231,623 |
| 2024-06-20 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 116,637 |
| 2024-06-19 | 10,100.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | 145,400 |
| 2024-06-18 | 10,300.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 218,245 |
| 2024-06-17 | 10,000.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | 439,528 |
| 2024-06-14 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 132,295 |
| 2024-06-13 | 10,000.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 216,310 |
| 2024-06-12 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 71,253 |
| 2024-06-11 | 10,100.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 155,712 |
| 2024-06-10 | 10,100.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 191,609 |
| 2024-06-07 | 9,900.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 164,039 |
| 2024-06-06 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 143,447 |
| 2024-06-05 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 131,102 |
| 2024-06-04 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 260,144 |
| 2024-06-03 | 9,800.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 154,855 |
| 2024-05-31 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 116,521 |
| 2024-05-30 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 141,392 |
| 2024-05-29 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 425,424 |
| 2024-05-28 | 9,900.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 167,256 |
| 2024-05-27 | 9,700.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 221,083 |
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.