National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 16,100.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | 430,474 |
| 2023-06-06 | 17,600.00 | 17,600.00 | 16,000.00 | 16,300.00 | 16,300.00 | 494,749 |
| 2023-06-05 | 15,300.00 | 16,300.00 | 15,300.00 | 16,300.00 | 16,300.00 | 926,295 |
| 2023-06-02 | 13,700.00 | 14,900.00 | 13,700.00 | 14,900.00 | 14,900.00 | 662,442 |
| 2023-06-01 | 13,200.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | 270,254 |
| 2023-05-31 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 123,819 |
| 2023-05-30 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 153,307 |
| 2023-05-29 | 13,300.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 204,615 |
| 2023-05-26 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 39,272 |
| 2023-05-25 | 13,400.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | 40,596 |
| 2023-05-24 | 13,700.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 53,816 |
| 2023-05-23 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 84,101 |
| 2023-05-22 | 13,500.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 74,261 |
| 2023-05-19 | 13,700.00 | 13,900.00 | 13,200.00 | 13,300.00 | 13,300.00 | 190,585 |
| 2023-05-18 | 13,800.00 | 14,100.00 | 13,600.00 | 13,600.00 | 13,600.00 | 174,879 |
| 2023-05-17 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 128,982 |
| 2023-05-16 | 13,800.00 | 14,400.00 | 13,800.00 | 13,900.00 | 13,900.00 | 214,856 |
| 2023-05-15 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 152,790 |
| 2023-05-12 | 13,800.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 142,147 |
| 2023-05-11 | 13,700.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 83,569 |
| 2023-05-10 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 139,182 |
| 2023-05-09 | 13,700.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 51,099 |
| 2023-05-08 | 13,600.00 | 14,100.00 | 13,500.00 | 13,700.00 | 13,700.00 | 116,990 |
| 2023-05-05 | 13,300.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 29,201 |
| 2023-05-04 | 13,500.00 | 13,700.00 | 13,100.00 | 13,100.00 | 13,100.00 | 73,706 |
| 2023-04-28 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 23,821 |
| 2023-04-27 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 17,368 |
| 2023-04-26 | 13,800.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 29,140 |
| 2023-04-25 | 13,800.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 45,610 |
| 2023-04-24 | 14,000.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | 72,701 |
| 2023-04-21 | 13,800.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 80,706 |
| 2023-04-20 | 13,700.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 100,100 |
| 2023-04-19 | 14,000.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,700.00 | 333,500 |
| 2023-04-18 | 14,200.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | 367,500 |
| 2023-04-17 | 14,300.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 82,000 |
| 2023-04-14 | 14,900.00 | 14,900.00 | 14,000.00 | 14,400.00 | 14,400.00 | 133,179 |
| 2023-04-13 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 28,900 |
| 2023-04-12 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 31,411 |
| 2023-04-11 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 298,700 |
| 2023-04-10 | 15,100.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | 421,900 |
| 2023-04-07 | 15,300.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 52,678 |
| 2023-04-06 | 15,900.00 | 15,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | 63,940 |
| 2023-04-05 | 15,400.00 | 16,200.00 | 15,300.00 | 15,300.00 | 15,300.00 | 89,330 |
| 2023-04-04 | 15,500.00 | 15,500.00 | 15,100.00 | 15,400.00 | 15,400.00 | 75,301 |
| 2023-04-03 | 15,100.00 | 15,600.00 | 15,100.00 | 15,200.00 | 15,200.00 | 90,524 |
| 2023-03-31 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 119,434 |
| 2023-03-30 | 15,000.00 | 15,800.00 | 15,000.00 | 15,500.00 | 15,500.00 | 106,553 |
| 2023-03-29 | 15,800.00 | 15,800.00 | 14,800.00 | 15,600.00 | 15,600.00 | 114,328 |
| 2023-03-28 | 15,600.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 189,941 |
| 2023-03-27 | 15,000.00 | 15,700.00 | 14,900.00 | 15,700.00 | 15,700.00 | 76,900 |
| 2023-03-24 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 11,839 |
| 2023-03-23 | 15,100.00 | 15,100.00 | 14,100.00 | 15,100.00 | 15,100.00 | 18,600 |
| 2023-03-22 | 15,800.00 | 16,000.00 | 15,100.00 | 15,100.00 | 15,100.00 | 40,700 |
| 2023-03-21 | 15,500.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 28,002 |
| 2023-03-20 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | 32,740 |
| 2023-03-17 | 16,300.00 | 16,600.00 | 14,400.00 | 15,400.00 | 15,400.00 | 121,843 |
| 2023-03-16 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | 11,200 |
| 2023-03-15 | 16,100.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | 26,700 |
| 2023-03-14 | 15,300.00 | 16,000.00 | 15,100.00 | 15,700.00 | 15,700.00 | 24,200 |
| 2023-03-13 | 16,200.00 | 16,200.00 | 15,600.00 | 16,000.00 | 16,000.00 | 29,100 |
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.