National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10,400.00 | 10,500.00 | 9,500.00 | 9,700.00 | 9,700.00 | 729,065 |
| 2024-05-23 | 10,400.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 275,132 |
| 2024-05-22 | 9,500.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 1,605,883 |
| 2024-05-21 | 8,500.00 | 9,500.00 | 8,500.00 | 9,500.00 | 9,500.00 | 111,052 |
| 2024-05-20 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 75,300 |
| 2024-05-17 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 88,487 |
| 2024-05-16 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 69,001 |
| 2024-05-15 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 119,071 |
| 2024-05-14 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 52,348 |
| 2024-05-13 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 91,644 |
| 2024-05-10 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 100,415 |
| 2024-05-09 | 9,100.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 145,806 |
| 2024-05-08 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 64,758 |
| 2024-05-07 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 74,603 |
| 2024-05-06 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 65,202 |
| 2024-05-03 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 61,020 |
| 2024-05-02 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 73,657 |
| 2024-04-26 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 51,702 |
| 2024-04-25 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 501,012 |
| 2024-04-24 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 92,603 |
| 2024-04-23 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 79,729 |
| 2024-04-22 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 88,217 |
| 2024-04-19 | 9,300.00 | 9,300.00 | 8,800.00 | 9,200.00 | 9,200.00 | 130,885 |
| 2024-04-17 | 9,500.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | 183,546 |
| 2024-04-16 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 382,155 |
| 2024-04-15 | 10,300.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | 514,064 |
| 2024-04-12 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 132,651 |
| 2024-04-11 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 82,910 |
| 2024-04-10 | 10,300.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 333,647 |
| 2024-04-09 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 110,025 |
| 2024-04-08 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 218,412 |
| 2024-04-05 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 116,167 |
| 2024-04-04 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 174,200 |
| 2024-04-03 | 10,500.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 167,402 |
| 2024-04-02 | 10,600.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 382,801 |
| 2024-04-01 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,109,200 |
| 2024-03-29 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 177,901 |
| 2024-03-28 | 10,900.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 256,510 |
| 2024-03-27 | 10,800.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 347,326 |
| 2024-03-26 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 217,296 |
| 2024-03-25 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 228,909 |
| 2024-03-22 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 176,160 |
| 2024-03-21 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 314,050 |
| 2024-03-20 | 10,300.00 | 10,800.00 | 10,200.00 | 10,600.00 | 10,600.00 | 237,502 |
| 2024-03-19 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 104,384 |
| 2024-03-18 | 10,600.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,400.00 | 414,600 |
| 2024-03-15 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 113,900 |
| 2024-03-14 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 134,700 |
| 2024-03-13 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 137,945 |
| 2024-03-12 | 10,700.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 246,117 |
| 2024-03-11 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 281,710 |
| 2024-03-08 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 291,435 |
| 2024-03-07 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 256,015 |
| 2024-03-06 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 356,510 |
| 2024-03-05 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 265,301 |
| 2024-03-04 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 285,464 |
| 2024-03-01 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 276,312 |
| 2024-02-29 | 11,200.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 210,710 |
| 2024-02-28 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 297,092 |
| 2024-02-27 | 11,100.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 389,602 |
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.