National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 323,977 |
| 2024-02-23 | 11,300.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | 752,201 |
| 2024-02-22 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 193,121 |
| 2024-02-21 | 11,200.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 317,715 |
| 2024-02-20 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 196,974 |
| 2024-02-19 | 11,400.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 208,216 |
| 2024-02-16 | 11,500.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | 251,150 |
| 2024-02-15 | 10,800.00 | 11,600.00 | 10,800.00 | 11,400.00 | 11,400.00 | 505,430 |
| 2024-02-07 | 11,100.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | 353,530 |
| 2024-02-06 | 11,000.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 85,503 |
| 2024-02-05 | 10,700.00 | 11,300.00 | 10,600.00 | 10,900.00 | 10,900.00 | 245,809 |
| 2024-02-02 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 236,600 |
| 2024-02-01 | 10,800.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 301,710 |
| 2024-01-31 | 11,100.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | 364,181 |
| 2024-01-30 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 107,100 |
| 2024-01-29 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 366,110 |
| 2024-01-26 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 168,924 |
| 2024-01-25 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 214,802 |
| 2024-01-24 | 11,500.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 178,800 |
| 2024-01-23 | 11,500.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 726,050 |
| 2024-01-22 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 271,013 |
| 2024-01-19 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 251,448 |
| 2024-01-18 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 266,730 |
| 2024-01-17 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 321,104 |
| 2024-01-16 | 11,600.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 360,300 |
| 2024-01-15 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | 701,064 |
| 2024-01-12 | 11,900.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 608,367 |
| 2024-01-11 | 11,600.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,900.00 | 984,496 |
| 2024-01-10 | 11,000.00 | 11,800.00 | 10,900.00 | 11,600.00 | 11,600.00 | 1,214,694 |
| 2024-01-09 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 341,788 |
| 2024-01-08 | 11,200.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 368,225 |
| 2024-01-05 | 11,400.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 314,485 |
| 2024-01-04 | 11,000.00 | 11,500.00 | 10,900.00 | 11,400.00 | 11,400.00 | 818,568 |
| 2024-01-03 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 387,079 |
| 2024-01-02 | 10,500.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 376,533 |
| 2023-12-29 | 11,300.00 | 11,400.00 | 10,500.00 | 10,500.00 | 10,500.00 | 466,063 |
| 2023-12-28 | 10,700.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,400.00 | 558,449 |
| 2023-12-27 | 11,200.00 | 11,200.00 | 10,600.00 | 10,800.00 | 10,800.00 | 381,083 |
| 2023-12-26 | 10,400.00 | 11,300.00 | 10,200.00 | 11,300.00 | 11,300.00 | 403,324 |
| 2023-12-25 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 284,099 |
| 2023-12-22 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 319,503 |
| 2023-12-21 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 46,018 |
| 2023-12-20 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 193,900 |
| 2023-12-19 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 200,113 |
| 2023-12-18 | 10,400.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 137,235 |
| 2023-12-15 | 10,300.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 272,800 |
| 2023-12-14 | 10,600.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 639,745 |
| 2023-12-13 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 154,800 |
| 2023-12-12 | 10,800.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 173,538 |
| 2023-12-11 | 11,300.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | 223,721 |
| 2023-12-08 | 11,500.00 | 11,700.00 | 11,200.00 | 11,200.00 | 11,200.00 | 177,711 |
| 2023-12-07 | 10,800.00 | 11,600.00 | 10,800.00 | 11,600.00 | 11,600.00 | 432,042 |
| 2023-12-06 | 10,700.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 164,358 |
| 2023-12-05 | 10,900.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 157,350 |
| 2023-12-04 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 247,201 |
| 2023-12-01 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 116,692 |
| 2023-11-30 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 56,036 |
| 2023-11-29 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 99,624 |
| 2023-11-28 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 123,302 |
| 2023-11-27 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 141,030 |
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.