National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 17,500.00 | 17,700.00 | 16,000.00 | 16,200.00 | 16,200.00 | 93,545 |
| 2023-03-09 | 17,000.00 | 17,100.00 | 16,600.00 | 17,000.00 | 17,000.00 | 12,156 |
| 2023-03-08 | 17,200.00 | 17,200.00 | 16,500.00 | 17,000.00 | 17,000.00 | 25,600 |
| 2023-03-07 | 16,500.00 | 17,200.00 | 16,500.00 | 17,200.00 | 17,200.00 | 15,900 |
| 2023-03-06 | 16,300.00 | 16,500.00 | 15,700.00 | 16,500.00 | 16,500.00 | 16,000 |
| 2023-03-03 | 16,000.00 | 16,600.00 | 15,800.00 | 16,300.00 | 16,300.00 | 61,703 |
| 2023-03-02 | 16,300.00 | 17,000.00 | 15,600.00 | 16,700.00 | 16,700.00 | 22,433 |
| 2023-03-01 | 14,300.00 | 17,200.00 | 14,300.00 | 16,200.00 | 16,200.00 | 60,700 |
| 2023-02-28 | 17,500.00 | 17,500.00 | 15,800.00 | 15,800.00 | 15,800.00 | 244,418 |
| 2023-02-27 | 17,600.00 | 17,600.00 | 16,900.00 | 17,500.00 | 17,500.00 | 3,000 |
| 2023-02-24 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | 12,700 |
| 2023-02-23 | 18,500.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | 17,667 |
| 2023-02-22 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | 5,100 |
| 2023-02-21 | 19,500.00 | 19,500.00 | 19,200.00 | 19,300.00 | 19,300.00 | 12,181 |
| 2023-02-20 | 19,800.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 20,100 |
| 2023-02-17 | 20,000.00 | 20,000.00 | 19,300.00 | 19,400.00 | 19,400.00 | 9,160 |
| 2023-02-16 | 19,000.00 | 19,500.00 | 19,000.00 | 19,400.00 | 19,400.00 | 13,060 |
| 2023-02-15 | 19,400.00 | 19,400.00 | 18,800.00 | 19,100.00 | 19,100.00 | 9,900 |
| 2023-02-14 | 18,200.00 | 18,900.00 | 18,100.00 | 18,900.00 | 18,900.00 | 37,900 |
| 2023-02-13 | 19,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 19,501 |
| 2023-02-10 | 19,300.00 | 19,300.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2,400 |
| 2023-02-09 | 19,300.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 5,500 |
| 2023-02-08 | 19,600.00 | 20,800.00 | 19,300.00 | 19,600.00 | 19,600.00 | 45,450 |
| 2023-02-07 | 19,600.00 | 19,700.00 | 19,200.00 | 19,200.00 | 19,200.00 | 7,600 |
| 2023-02-06 | 19,200.00 | 19,600.00 | 19,100.00 | 19,600.00 | 19,600.00 | 10,541 |
| 2023-02-03 | 19,500.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 27,801 |
| 2023-02-02 | 19,400.00 | 20,000.00 | 19,400.00 | 20,000.00 | 20,000.00 | 57,677 |
| 2023-02-01 | 19,000.00 | 19,700.00 | 18,500.00 | 19,400.00 | 19,400.00 | 49,911 |
| 2023-01-31 | 19,500.00 | 19,600.00 | 18,600.00 | 19,400.00 | 19,400.00 | 57,683 |
| 2023-01-30 | 19,700.00 | 19,700.00 | 19,000.00 | 19,600.00 | 19,600.00 | 56,968 |
| 2023-01-27 | 20,000.00 | 20,500.00 | 19,600.00 | 20,100.00 | 20,100.00 | 24,253 |
| 2023-01-19 | 20,000.00 | 20,100.00 | 19,100.00 | 20,000.00 | 20,000.00 | 39,554 |
| 2023-01-18 | 20,400.00 | 20,400.00 | 19,000.00 | 20,000.00 | 20,000.00 | 31,240 |
| 2023-01-17 | 19,600.00 | 20,100.00 | 19,100.00 | 20,000.00 | 20,000.00 | 25,121 |
| 2023-01-16 | 19,600.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | 189,440 |
| 2023-01-13 | 20,300.00 | 20,900.00 | 19,300.00 | 19,600.00 | 19,600.00 | 47,100 |
| 2023-01-12 | 20,000.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | 34,600 |
| 2023-01-11 | 20,400.00 | 20,400.00 | 19,800.00 | 20,100.00 | 20,100.00 | 27,842 |
| 2023-01-10 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 5,200 |
| 2023-01-09 | 19,700.00 | 20,800.00 | 18,500.00 | 19,800.00 | 19,800.00 | 498,200 |
| 2023-01-06 | 20,000.00 | 21,200.00 | 19,600.00 | 19,700.00 | 19,700.00 | 57,500 |
| 2023-01-05 | 20,900.00 | 21,000.00 | 18,600.00 | 20,000.00 | 20,000.00 | 82,405 |
| 2023-01-04 | 20,300.00 | 20,400.00 | 19,000.00 | 20,000.00 | 20,000.00 | 26,458 |
| 2023-01-03 | 18,500.00 | 20,300.00 | 18,000.00 | 20,300.00 | 20,300.00 | 77,080 |
| 2022-12-30 | 19,600.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 119,658 |
| 2022-12-29 | 19,900.00 | 21,500.00 | 18,200.00 | 21,500.00 | 21,500.00 | 4,199,530 |
| 2022-12-28 | 19,100.00 | 19,900.00 | 17,500.00 | 19,900.00 | 19,900.00 | 5,747,600 |
| 2022-12-27 | 18,100.00 | 19,500.00 | 18,100.00 | 18,900.00 | 18,900.00 | 51,500 |
| 2022-12-26 | 18,200.00 | 18,200.00 | 17,600.00 | 18,200.00 | 18,200.00 | 5,300 |
| 2022-12-23 | 17,400.00 | 18,400.00 | 17,300.00 | 18,300.00 | 18,300.00 | 21,103 |
| 2022-12-22 | 18,200.00 | 18,900.00 | 17,000.00 | 18,500.00 | 18,500.00 | 26,728 |
| 2022-12-21 | 16,000.00 | 18,500.00 | 16,000.00 | 18,500.00 | 18,500.00 | 2,064,900 |
| 2022-12-20 | 18,500.00 | 18,500.00 | 17,700.00 | 17,700.00 | 17,700.00 | 4,317,370 |
| 2022-12-19 | 19,500.00 | 20,300.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1,600,000 |
| 2022-12-16 | 19,400.00 | 19,400.00 | 18,100.00 | 18,900.00 | 18,900.00 | 1,812,855 |
| 2022-12-15 | 19,300.00 | 19,800.00 | 17,600.00 | 19,500.00 | 19,500.00 | 90,461 |
| 2022-12-14 | 18,900.00 | 19,700.00 | 18,700.00 | 19,300.00 | 19,300.00 | 2,718,652 |
| 2022-12-13 | 18,700.00 | 18,900.00 | 17,500.00 | 18,900.00 | 18,900.00 | 123,600 |
| 2022-12-12 | 19,000.00 | 19,000.00 | 17,100.00 | 18,600.00 | 18,600.00 | 38,127 |
| 2022-12-09 | 19,000.00 | 19,000.00 | 18,000.00 | 18,700.00 | 18,700.00 | 314,470 |
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.