National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 19,000.00 | 19,000.00 | 18,000.00 | 18,700.00 | 18,700.00 | 314,470 |
| 2022-12-08 | 18,300.00 | 19,000.00 | 18,300.00 | 18,900.00 | 18,900.00 | 364,650 |
| 2022-12-07 | 17,200.00 | 18,800.00 | 17,100.00 | 18,300.00 | 18,300.00 | 429,245 |
| 2022-12-06 | 19,000.00 | 19,000.00 | 17,000.00 | 17,200.00 | 17,200.00 | 441,714 |
| 2022-12-05 | 18,900.00 | 18,900.00 | 18,100.00 | 18,500.00 | 18,500.00 | 436,600 |
| 2022-12-02 | 18,000.00 | 18,100.00 | 17,700.00 | 18,100.00 | 18,100.00 | 324,145 |
| 2022-12-01 | 18,000.00 | 18,200.00 | 17,600.00 | 18,000.00 | 18,000.00 | 437,639 |
| 2022-11-30 | 18,500.00 | 18,500.00 | 17,700.00 | 18,100.00 | 18,100.00 | 383,530 |
| 2022-11-29 | 17,000.00 | 17,800.00 | 16,900.00 | 17,700.00 | 17,700.00 | 471,750 |
| 2022-11-28 | 16,600.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 382,800 |
| 2022-11-25 | 15,100.00 | 16,200.00 | 15,000.00 | 16,200.00 | 16,200.00 | 28,830 |
| 2022-11-24 | 16,200.00 | 16,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | 7,207 |
| 2022-11-23 | 16,900.00 | 16,900.00 | 16,200.00 | 16,200.00 | 16,200.00 | 73,000 |
| 2022-11-22 | 16,100.00 | 17,300.00 | 16,000.00 | 16,600.00 | 16,600.00 | 20,043 |
| 2022-11-21 | 17,100.00 | 17,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | 26,181 |
| 2022-11-18 | 17,000.00 | 17,900.00 | 16,600.00 | 17,100.00 | 17,100.00 | 447,482 |
| 2022-11-17 | 15,000.00 | 16,500.00 | 15,000.00 | 16,500.00 | 16,500.00 | 483,737 |
| 2022-11-16 | 14,000.00 | 15,000.00 | 12,600.00 | 15,000.00 | 15,000.00 | 547,701 |
| 2022-11-15 | 14,400.00 | 14,400.00 | 12,600.00 | 14,000.00 | 14,000.00 | 443,160 |
| 2022-11-14 | 14,000.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 43,000 |
| 2022-11-11 | 13,700.00 | 14,100.00 | 13,500.00 | 14,000.00 | 14,000.00 | 34,610 |
| 2022-11-10 | 13,600.00 | 14,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 7,800 |
| 2022-11-09 | 13,500.00 | 14,500.00 | 13,500.00 | 14,200.00 | 14,200.00 | 28,146 |
| 2022-11-08 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 83,129 |
| 2022-11-07 | 13,000.00 | 13,500.00 | 12,700.00 | 13,500.00 | 13,500.00 | 1,126,512 |
| 2022-11-04 | 13,600.00 | 14,400.00 | 13,500.00 | 13,500.00 | 13,500.00 | 8,473 |
| 2022-11-03 | 13,700.00 | 14,700.00 | 13,300.00 | 14,600.00 | 14,600.00 | 31,760 |
| 2022-11-02 | 14,600.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | 15,100 |
| 2022-11-01 | 13,800.00 | 14,800.00 | 13,800.00 | 14,700.00 | 14,700.00 | 43,515 |
| 2022-10-31 | 14,800.00 | 14,800.00 | 13,400.00 | 14,800.00 | 14,800.00 | 101,400 |
| 2022-10-28 | 15,500.00 | 15,500.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,847 |
| 2022-10-27 | 12,700.00 | 14,900.00 | 12,700.00 | 14,800.00 | 14,800.00 | 102,512 |
| 2022-10-26 | 15,000.00 | 15,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | 174,636 |
| 2022-10-25 | 14,400.00 | 15,300.00 | 14,400.00 | 15,000.00 | 15,000.00 | 44,902 |
| 2022-10-24 | 16,700.00 | 16,700.00 | 15,200.00 | 16,000.00 | 16,000.00 | 37,507 |
| 2022-10-21 | 16,300.00 | 16,700.00 | 15,900.00 | 16,700.00 | 16,700.00 | 112,400 |
| 2022-10-20 | 16,200.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,800.00 | 400 |
| 2022-10-19 | 16,800.00 | 16,900.00 | 16,000.00 | 16,900.00 | 16,900.00 | 115,100 |
| 2022-10-18 | 17,500.00 | 17,500.00 | 16,500.00 | 16,600.00 | 16,600.00 | 3,715 |
| 2022-10-17 | 16,500.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | 9,713 |
| 2022-10-14 | 17,900.00 | 18,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | 19,577 |
| 2022-10-13 | 16,400.00 | 17,900.00 | 16,400.00 | 17,800.00 | 17,800.00 | 214,393 |
| 2022-10-12 | 14,300.00 | 17,300.00 | 14,300.00 | 17,200.00 | 17,200.00 | 931,393 |
| 2022-10-11 | 17,300.00 | 17,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | 111,827 |
| 2022-10-10 | 15,600.00 | 17,300.00 | 15,600.00 | 17,300.00 | 17,300.00 | 50,830 |
| 2022-10-07 | 17,500.00 | 17,500.00 | 16,200.00 | 16,900.00 | 16,900.00 | 296,832 |
| 2022-10-06 | 18,000.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 35,009 |
| 2022-10-05 | 17,400.00 | 18,300.00 | 17,400.00 | 18,000.00 | 18,000.00 | 20,010 |
| 2022-10-04 | 17,100.00 | 18,000.00 | 17,000.00 | 17,400.00 | 17,400.00 | 119,524 |
| 2022-10-03 | 18,200.00 | 18,300.00 | 17,600.00 | 18,000.00 | 18,000.00 | 49,309 |
| 2022-09-30 | 18,300.00 | 18,500.00 | 18,000.00 | 18,300.00 | 18,300.00 | 129,200 |
| 2022-09-29 | 18,800.00 | 19,200.00 | 18,300.00 | 18,300.00 | 18,300.00 | 27,069 |
| 2022-09-28 | 18,300.00 | 18,700.00 | 18,200.00 | 18,500.00 | 18,500.00 | 522,437 |
| 2022-09-27 | 18,000.00 | 18,900.00 | 17,500.00 | 18,300.00 | 18,300.00 | 135,821 |
| 2022-09-26 | 19,000.00 | 19,100.00 | 17,200.00 | 18,000.00 | 18,000.00 | 292,228 |
| 2022-09-23 | 19,200.00 | 20,300.00 | 19,000.00 | 19,100.00 | 19,100.00 | 51,984 |
| 2022-09-22 | 19,800.00 | 19,800.00 | 18,400.00 | 19,100.00 | 19,100.00 | 913,777 |
| 2022-09-21 | 21,400.00 | 21,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 107,423 |
| 2022-09-20 | 22,000.00 | 23,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 220,711 |
| 2022-09-19 | 23,000.00 | 24,800.00 | 21,500.00 | 21,900.00 | 21,900.00 | 154,175 |
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.