National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 21,600.00 | 23,300.00 | 21,600.00 | 22,600.00 | 22,600.00 | 118,605 |
| 2022-09-15 | 21,300.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | 987,663 |
| 2022-09-14 | 22,200.00 | 22,200.00 | 20,700.00 | 21,300.00 | 21,300.00 | 177,295 |
| 2022-09-13 | 23,700.00 | 24,600.00 | 22,200.00 | 22,200.00 | 22,200.00 | 183,918 |
| 2022-09-12 | 24,200.00 | 24,500.00 | 23,700.00 | 23,800.00 | 23,800.00 | 63,575 |
| 2022-09-09 | 25,200.00 | 25,900.00 | 24,000.00 | 24,800.00 | 24,800.00 | 135,113 |
| 2022-09-08 | 24,800.00 | 24,900.00 | 24,700.00 | 24,900.00 | 24,900.00 | 25,537 |
| 2022-09-07 | 24,100.00 | 25,100.00 | 23,700.00 | 24,800.00 | 24,800.00 | 13,282 |
| 2022-09-06 | 26,400.00 | 26,400.00 | 25,100.00 | 25,800.00 | 25,800.00 | 16,737 |
| 2022-09-05 | 24,900.00 | 26,100.00 | 24,000.00 | 25,500.00 | 25,500.00 | 25,900 |
| 2022-08-31 | 25,800.00 | 25,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 219,828 |
| 2022-08-30 | 26,000.00 | 26,200.00 | 25,900.00 | 25,900.00 | 25,900.00 | 22,126 |
| 2022-08-29 | 26,300.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 141,188 |
| 2022-08-26 | 26,300.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,300.00 | 11,204 |
| 2022-08-25 | 26,400.00 | 26,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | 16,314 |
| 2022-08-24 | 26,900.00 | 26,900.00 | 26,600.00 | 26,600.00 | 26,600.00 | 168,744 |
| 2022-08-23 | 26,400.00 | 26,800.00 | 26,300.00 | 26,800.00 | 26,800.00 | 8,117 |
| 2022-08-22 | 26,000.00 | 27,000.00 | 26,000.00 | 26,500.00 | 26,500.00 | 14,566 |
| 2022-08-19 | 27,700.00 | 27,800.00 | 26,000.00 | 26,000.00 | 26,000.00 | 180,200 |
| 2022-08-18 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 12,091 |
| 2022-08-17 | 28,300.00 | 28,300.00 | 27,700.00 | 27,700.00 | 27,700.00 | 22,072 |
| 2022-08-16 | 28,600.00 | 28,600.00 | 28,300.00 | 28,300.00 | 28,300.00 | 205,901 |
| 2022-08-15 | 28,600.00 | 28,800.00 | 28,500.00 | 28,600.00 | 28,600.00 | 69,200 |
| 2022-08-12 | 28,700.00 | 28,700.00 | 28,600.00 | 28,600.00 | 28,600.00 | 5,300 |
| 2022-08-11 | 28,600.00 | 30,000.00 | 28,600.00 | 28,700.00 | 28,700.00 | 28,383 |
| 2022-08-10 | 28,600.00 | 28,600.00 | 28,300.00 | 28,600.00 | 28,600.00 | 257,279 |
| 2022-08-09 | 28,600.00 | 28,600.00 | 28,400.00 | 28,600.00 | 28,600.00 | 4,155 |
| 2022-08-08 | 28,800.00 | 28,800.00 | 28,500.00 | 28,500.00 | 28,500.00 | 6,303 |
| 2022-08-05 | 28,800.00 | 28,800.00 | 28,600.00 | 28,600.00 | 28,600.00 | 243,400 |
| 2022-08-04 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 28,700.00 | 84,300 |
| 2022-08-03 | 28,400.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,800.00 | 45,510 |
| 2022-08-02 | 29,000.00 | 29,000.00 | 28,500.00 | 28,800.00 | 28,800.00 | 111,006 |
| 2022-08-01 | 29,700.00 | 29,700.00 | 28,100.00 | 28,900.00 | 28,900.00 | 47,453 |
| 2022-07-29 | 28,900.00 | 28,900.00 | 28,300.00 | 28,800.00 | 28,800.00 | 251,900 |
| 2022-07-28 | 28,800.00 | 29,000.00 | 28,000.00 | 28,900.00 | 28,900.00 | 355,344 |
| 2022-07-27 | 28,400.00 | 29,000.00 | 28,000.00 | 28,800.00 | 28,800.00 | 2,536 |
| 2022-07-26 | 28,800.00 | 29,000.00 | 28,500.00 | 28,800.00 | 28,800.00 | 15,556 |
| 2022-07-25 | 29,800.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 293,738 |
| 2022-07-22 | 29,600.00 | 30,000.00 | 29,200.00 | 30,000.00 | 30,000.00 | 3,762 |
| 2022-07-21 | 29,700.00 | 29,700.00 | 29,400.00 | 29,500.00 | 29,500.00 | 21,271 |
| 2022-07-20 | 29,700.00 | 29,900.00 | 29,200.00 | 29,700.00 | 29,700.00 | 296,336 |
| 2022-07-19 | 30,000.00 | 30,800.00 | 29,000.00 | 29,700.00 | 29,700.00 | 84,866 |
| 2022-07-18 | 30,400.00 | 31,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 131,820 |
| 2022-07-15 | 30,700.00 | 30,800.00 | 30,400.00 | 30,400.00 | 30,400.00 | 334,243 |
| 2022-07-14 | 30,700.00 | 31,000.00 | 30,700.00 | 30,700.00 | 30,700.00 | 4,899 |
| 2022-07-13 | 30,000.00 | 32,500.00 | 30,000.00 | 30,700.00 | 30,700.00 | 504,671 |
| 2022-07-12 | 31,000.00 | 32,800.00 | 30,500.00 | 31,000.00 | 31,000.00 | 609,700 |
| 2022-07-11 | 29,500.00 | 31,000.00 | 29,500.00 | 31,000.00 | 31,000.00 | 51,683 |
| 2022-07-08 | 31,000.00 | 32,900.00 | 30,500.00 | 31,000.00 | 31,000.00 | 170,200 |
| 2022-07-07 | 29,100.00 | 31,700.00 | 29,000.00 | 31,000.00 | 31,000.00 | 75,029 |
| 2022-07-06 | 30,100.00 | 31,700.00 | 30,100.00 | 31,000.00 | 31,000.00 | 85,695 |
| 2022-07-05 | 31,000.00 | 31,100.00 | 29,000.00 | 31,000.00 | 31,000.00 | 489,026 |
| 2022-07-04 | 31,000.00 | 31,000.00 | 30,100.00 | 31,000.00 | 31,000.00 | 20,341 |
| 2022-07-01 | 31,500.00 | 32,000.00 | 29,200.00 | 31,000.00 | 31,000.00 | 79,729 |
| 2022-06-30 | 32,500.00 | 32,500.00 | 32,000.00 | 32,400.00 | 32,400.00 | 17,610 |
| 2022-06-29 | 31,900.00 | 32,000.00 | 30,000.00 | 31,900.00 | 31,900.00 | 75,700 |
| 2022-06-28 | 31,000.00 | 31,000.00 | 29,800.00 | 30,900.00 | 30,900.00 | 468,500 |
| 2022-06-27 | 32,300.00 | 32,300.00 | 31,400.00 | 31,400.00 | 31,400.00 | 7,800 |
| 2022-06-24 | 31,300.00 | 32,700.00 | 31,200.00 | 32,400.00 | 32,400.00 | 43,600 |
| 2022-06-23 | 32,800.00 | 32,900.00 | 32,800.00 | 32,900.00 | 32,900.00 | 12,100 |
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.