National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 14,100.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 885,416 |
| 2023-08-29 | 14,600.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | 1,582,700 |
| 2023-08-28 | 14,400.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 371,306 |
| 2023-08-25 | 14,300.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 466,017 |
| 2023-08-24 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 955,599 |
| 2023-08-23 | 14,500.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 381,601 |
| 2023-08-22 | 14,300.00 | 14,700.00 | 13,900.00 | 14,400.00 | 14,400.00 | 605,317 |
| 2023-08-21 | 14,200.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | 620,050 |
| 2023-08-18 | 15,900.00 | 15,900.00 | 14,400.00 | 14,500.00 | 14,500.00 | 1,862,916 |
| 2023-08-17 | 16,300.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | 1,153,286 |
| 2023-08-16 | 16,000.00 | 16,800.00 | 16,000.00 | 16,300.00 | 16,300.00 | 925,150 |
| 2023-08-15 | 16,500.00 | 16,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,572,507 |
| 2023-08-14 | 15,700.00 | 16,400.00 | 15,700.00 | 16,400.00 | 16,400.00 | 1,324,758 |
| 2023-08-11 | 15,300.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,700.00 | 1,114,376 |
| 2023-08-10 | 15,800.00 | 15,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | 754,864 |
| 2023-08-09 | 15,800.00 | 16,200.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1,018,983 |
| 2023-08-08 | 15,900.00 | 16,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,220,393 |
| 2023-08-07 | 14,900.00 | 15,900.00 | 14,900.00 | 15,900.00 | 15,900.00 | 1,436,045 |
| 2023-08-04 | 14,700.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 721,440 |
| 2023-08-03 | 15,100.00 | 15,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | 923,719 |
| 2023-08-02 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 566,868 |
| 2023-08-01 | 14,800.00 | 15,400.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1,230,408 |
| 2023-07-31 | 14,300.00 | 15,000.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1,127,321 |
| 2023-07-28 | 14,300.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | 252,260 |
| 2023-07-27 | 14,300.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 442,420 |
| 2023-07-26 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | 186,871 |
| 2023-07-25 | 14,100.00 | 14,600.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1,512,097 |
| 2023-07-24 | 14,200.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 332,744 |
| 2023-07-21 | 14,200.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | 258,953 |
| 2023-07-20 | 14,100.00 | 14,300.00 | 13,900.00 | 14,100.00 | 14,100.00 | 584,217 |
| 2023-07-19 | 14,500.00 | 14,600.00 | 14,000.00 | 14,100.00 | 14,100.00 | 657,820 |
| 2023-07-18 | 14,100.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 333,025 |
| 2023-07-17 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 400,635 |
| 2023-07-14 | 14,300.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 253,082 |
| 2023-07-13 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 382,483 |
| 2023-07-12 | 14,800.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | 213,472 |
| 2023-07-11 | 14,200.00 | 14,900.00 | 14,100.00 | 14,800.00 | 14,800.00 | 854,082 |
| 2023-07-10 | 14,400.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 147,211 |
| 2023-07-07 | 14,200.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | 211,464 |
| 2023-07-06 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 165,945 |
| 2023-07-05 | 14,800.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,700.00 | 162,879 |
| 2023-07-04 | 14,800.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | 142,993 |
| 2023-07-03 | 15,300.00 | 15,300.00 | 14,600.00 | 14,700.00 | 14,700.00 | 139,772 |
| 2023-06-30 | 14,500.00 | 15,300.00 | 14,000.00 | 15,300.00 | 15,300.00 | 285,760 |
| 2023-06-29 | 14,700.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | 186,384 |
| 2023-06-28 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 216,871 |
| 2023-06-27 | 15,000.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,800.00 | 244,383 |
| 2023-06-26 | 15,200.00 | 15,500.00 | 14,900.00 | 15,000.00 | 15,000.00 | 244,389 |
| 2023-06-23 | 15,300.00 | 15,800.00 | 15,100.00 | 15,200.00 | 15,200.00 | 478,672 |
| 2023-06-22 | 15,500.00 | 15,600.00 | 15,100.00 | 15,100.00 | 15,100.00 | 207,179 |
| 2023-06-21 | 15,200.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 96,820 |
| 2023-06-20 | 14,800.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | 324,213 |
| 2023-06-19 | 15,300.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | 196,158 |
| 2023-06-16 | 15,700.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | 445,703 |
| 2023-06-15 | 15,800.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | 285,153 |
| 2023-06-14 | 15,600.00 | 16,300.00 | 15,500.00 | 15,800.00 | 15,800.00 | 497,999 |
| 2023-06-13 | 15,500.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | 237,636 |
| 2023-06-12 | 15,800.00 | 15,800.00 | 15,000.00 | 15,500.00 | 15,500.00 | 482,040 |
| 2023-06-09 | 15,300.00 | 16,300.00 | 15,200.00 | 15,800.00 | 15,800.00 | 279,294 |
| 2023-06-08 | 15,700.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 741,796 |
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.