National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 246,500 |
| 2023-11-23 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 224,020 |
| 2023-11-22 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 113,435 |
| 2023-11-21 | 10,800.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 62,101 |
| 2023-11-20 | 10,700.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 198,530 |
| 2023-11-17 | 10,900.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 297,001 |
| 2023-11-16 | 10,800.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 114,568 |
| 2023-11-15 | 11,100.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | 194,396 |
| 2023-11-14 | 10,700.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 206,732 |
| 2023-11-13 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 81,900 |
| 2023-11-10 | 11,000.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 492,307 |
| 2023-11-09 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 140,316 |
| 2023-11-08 | 10,500.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 352,753 |
| 2023-11-07 | 10,500.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 173,221 |
| 2023-11-06 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 214,319 |
| 2023-11-03 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 130,699 |
| 2023-11-02 | 9,900.00 | 10,300.00 | 9,800.00 | 10,200.00 | 10,200.00 | 418,400 |
| 2023-11-01 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | 72,310 |
| 2023-10-31 | 10,000.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 93,546 |
| 2023-10-30 | 10,000.00 | 10,200.00 | 9,700.00 | 10,200.00 | 10,200.00 | 1,490,743 |
| 2023-10-27 | 9,900.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 87,214 |
| 2023-10-26 | 10,900.00 | 10,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 333,916 |
| 2023-10-25 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 969,075 |
| 2023-10-24 | 10,900.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 103,079 |
| 2023-10-23 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,811,704 |
| 2023-10-20 | 10,800.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | 163,169 |
| 2023-10-19 | 11,400.00 | 11,400.00 | 10,600.00 | 10,800.00 | 10,800.00 | 605,419 |
| 2023-10-18 | 11,900.00 | 12,000.00 | 11,100.00 | 11,400.00 | 11,400.00 | 270,121 |
| 2023-10-17 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 203,032 |
| 2023-10-16 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 209,935 |
| 2023-10-13 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 389,310 |
| 2023-10-12 | 12,000.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 222,363 |
| 2023-10-11 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 158,200 |
| 2023-10-10 | 11,900.00 | 12,300.00 | 11,900.00 | 12,100.00 | 12,100.00 | 253,300 |
| 2023-10-09 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 107,400 |
| 2023-10-06 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 219,137 |
| 2023-10-05 | 12,300.00 | 12,400.00 | 11,800.00 | 11,800.00 | 11,800.00 | 552,550 |
| 2023-10-04 | 11,800.00 | 12,400.00 | 11,000.00 | 12,100.00 | 12,100.00 | 232,320 |
| 2023-10-03 | 12,700.00 | 12,700.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,049,704 |
| 2023-10-02 | 13,100.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,900.00 | 199,800 |
| 2023-09-29 | 12,100.00 | 13,100.00 | 12,100.00 | 13,100.00 | 13,100.00 | 18,239,340 |
| 2023-09-28 | 12,400.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 382,401 |
| 2023-09-27 | 12,500.00 | 12,500.00 | 11,900.00 | 12,400.00 | 12,400.00 | 20,882,131 |
| 2023-09-26 | 13,000.00 | 13,200.00 | 12,400.00 | 12,400.00 | 12,400.00 | 557,901 |
| 2023-09-25 | 13,700.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 18,852,680 |
| 2023-09-22 | 14,100.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | 962,518 |
| 2023-09-21 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 7,425,055 |
| 2023-09-20 | 14,300.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 6,221,885 |
| 2023-09-19 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 425,374 |
| 2023-09-18 | 14,400.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 10,744,320 |
| 2023-09-15 | 14,500.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 2,975,369 |
| 2023-09-14 | 14,600.00 | 14,900.00 | 14,300.00 | 14,300.00 | 14,300.00 | 724,029 |
| 2023-09-13 | 14,700.00 | 14,700.00 | 14,300.00 | 14,500.00 | 14,500.00 | 630,802 |
| 2023-09-12 | 14,400.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 1,567,662 |
| 2023-09-11 | 15,300.00 | 15,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 907,220 |
| 2023-09-08 | 15,100.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | 722,394 |
| 2023-09-07 | 14,600.00 | 15,200.00 | 14,600.00 | 15,100.00 | 15,100.00 | 1,168,419 |
| 2023-09-06 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 599,020 |
| 2023-09-05 | 14,200.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1,703,717 |
| 2023-08-31 | 14,100.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 528,423 |
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.