National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 32,200.00 | 32,200.00 | 31,100.00 | 32,200.00 | 32,200.00 | 14,210 |
| 2022-06-21 | 34,900.00 | 34,900.00 | 32,100.00 | 32,200.00 | 32,200.00 | 513,400 |
| 2022-06-20 | 34,000.00 | 34,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | 29,900 |
| 2022-06-17 | 34,400.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 12,900 |
| 2022-06-16 | 34,300.00 | 34,400.00 | 33,800.00 | 34,400.00 | 34,400.00 | 508,423 |
| 2022-06-15 | 34,400.00 | 34,400.00 | 34,200.00 | 34,200.00 | 34,200.00 | 7,900 |
| 2022-06-14 | 37,000.00 | 37,000.00 | 34,300.00 | 34,500.00 | 34,500.00 | 131,700 |
| 2022-06-13 | 34,500.00 | 38,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 577,300 |
| 2022-06-10 | 40,000.00 | 40,000.00 | 37,900.00 | 37,900.00 | 37,900.00 | 90,300 |
| 2022-06-09 | 37,900.00 | 38,300.00 | 37,100.00 | 37,900.00 | 37,900.00 | 376,502 |
| 2022-06-08 | 37,100.00 | 38,300.00 | 37,000.00 | 38,300.00 | 38,300.00 | 27,200 |
| 2022-06-07 | 37,700.00 | 37,700.00 | 37,000.00 | 37,100.00 | 37,100.00 | 5,808,500 |
| 2022-06-06 | 37,100.00 | 37,500.00 | 37,000.00 | 37,500.00 | 37,500.00 | 552,000 |
| 2022-06-03 | 37,500.00 | 38,400.00 | 36,100.00 | 37,000.00 | 37,000.00 | 94,825 |
| 2022-06-02 | 37,000.00 | 38,000.00 | 34,300.00 | 37,800.00 | 37,800.00 | 39,700 |
| 2022-06-01 | 36,500.00 | 38,000.00 | 36,500.00 | 38,000.00 | 38,000.00 | 2,708,581 |
| 2022-05-31 | 33,800.00 | 37,000.00 | 33,800.00 | 37,000.00 | 37,000.00 | 193,500 |
| 2022-05-30 | 34,800.00 | 34,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | 15,000 |
| 2022-05-27 | 33,300.00 | 34,500.00 | 33,300.00 | 34,000.00 | 34,000.00 | 658,380 |
| 2022-05-26 | 34,500.00 | 34,900.00 | 33,300.00 | 34,800.00 | 34,800.00 | 1,213 |
| 2022-05-25 | 34,500.00 | 34,900.00 | 34,500.00 | 34,500.00 | 34,500.00 | 2,011,400 |
| 2022-05-24 | 34,000.00 | 34,500.00 | 33,900.00 | 34,500.00 | 34,500.00 | 888,100 |
| 2022-05-23 | 34,500.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 59,606 |
| 2022-05-20 | 35,000.00 | 35,000.00 | 34,000.00 | 34,500.00 | 34,500.00 | 2,683,900 |
| 2022-05-19 | 33,900.00 | 35,000.00 | 33,900.00 | 35,000.00 | 35,000.00 | 2,760,710 |
| 2022-05-18 | 34,900.00 | 35,000.00 | 33,900.00 | 33,900.00 | 33,900.00 | 3,046,277 |
| 2022-05-17 | 36,000.00 | 36,000.00 | 34,700.00 | 35,000.00 | 35,000.00 | 3,225,900 |
| 2022-05-16 | 35,500.00 | 35,500.00 | 34,600.00 | 34,700.00 | 34,700.00 | 1,027,513 |
| 2022-05-13 | 33,000.00 | 35,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | 3,011,115 |
| 2022-05-12 | 34,600.00 | 35,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | 96,500 |
| 2022-05-11 | 37,200.00 | 37,200.00 | 34,000.00 | 34,000.00 | 34,000.00 | 158,415 |
| 2022-05-10 | 37,000.00 | 38,100.00 | 37,000.00 | 37,200.00 | 37,200.00 | 9,542 |
| 2022-05-09 | 38,200.00 | 38,500.00 | 37,200.00 | 38,100.00 | 38,100.00 | 111,200 |
| 2022-05-06 | 38,200.00 | 38,500.00 | 37,200.00 | 37,200.00 | 37,200.00 | 74,800 |
| 2022-05-05 | 38,800.00 | 38,800.00 | 38,200.00 | 38,200.00 | 38,200.00 | 12,420 |
| 2022-05-04 | 38,000.00 | 39,000.00 | 38,000.00 | 38,800.00 | 38,800.00 | 5,814 |
| 2022-04-29 | 38,500.00 | 38,900.00 | 38,500.00 | 38,800.00 | 38,800.00 | 26,608 |
| 2022-04-28 | 37,000.00 | 38,500.00 | 37,000.00 | 38,500.00 | 38,500.00 | 7,708,284 |
| 2022-04-27 | 35,900.00 | 37,500.00 | 35,900.00 | 36,500.00 | 36,500.00 | 11,338,670 |
| 2022-04-26 | 36,000.00 | 37,900.00 | 35,800.00 | 35,800.00 | 35,800.00 | 12,857,710 |
| 2022-04-25 | 38,000.00 | 38,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 10,103,080 |
| 2022-04-22 | 38,200.00 | 38,200.00 | 37,500.00 | 37,600.00 | 37,600.00 | 5,019,437 |
| 2022-04-21 | 39,800.00 | 39,800.00 | 38,000.00 | 38,000.00 | 38,000.00 | 3,185,203 |
| 2022-04-20 | 38,500.00 | 41,000.00 | 38,500.00 | 39,700.00 | 39,700.00 | 6,277,303 |
| 2022-04-19 | 38,500.00 | 39,000.00 | 37,500.00 | 37,700.00 | 37,700.00 | 5,755,400 |
| 2022-04-18 | 38,600.00 | 39,500.00 | 38,300.00 | 38,300.00 | 38,300.00 | 5,350,379 |
| 2022-04-15 | 37,500.00 | 39,100.00 | 36,500.00 | 38,600.00 | 38,600.00 | 36,500 |
| 2022-04-14 | 39,400.00 | 40,600.00 | 36,500.00 | 36,500.00 | 36,500.00 | 600,708 |
| 2022-04-13 | 40,200.00 | 40,200.00 | 39,300.00 | 39,400.00 | 39,400.00 | 1,322,600 |
| 2022-04-12 | 39,200.00 | 41,000.00 | 39,000.00 | 39,300.00 | 39,300.00 | 159,200 |
| 2022-04-08 | 39,500.00 | 39,700.00 | 38,100.00 | 39,200.00 | 39,200.00 | 62,500 |
| 2022-04-07 | 39,000.00 | 40,400.00 | 39,000.00 | 39,500.00 | 39,500.00 | 227,057 |
| 2022-04-06 | 38,700.00 | 40,500.00 | 38,000.00 | 39,000.00 | 39,000.00 | 681,910 |
| 2022-04-05 | 38,700.00 | 39,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | 4,289,200 |
| 2022-04-04 | 38,000.00 | 39,900.00 | 38,000.00 | 38,700.00 | 38,700.00 | 2,217,483 |
| 2022-04-01 | 36,700.00 | 38,500.00 | 36,000.00 | 38,000.00 | 38,000.00 | 297,416 |
| 2022-03-31 | 35,800.00 | 38,500.00 | 35,800.00 | 36,700.00 | 36,700.00 | 952,909 |
| 2022-03-30 | 35,000.00 | 38,100.00 | 35,000.00 | 35,800.00 | 35,800.00 | 860,414 |
| 2022-03-29 | 36,600.00 | 38,000.00 | 35,500.00 | 36,500.00 | 36,500.00 | 2,471,845 |
| 2022-03-28 | 35,100.00 | 38,000.00 | 33,800.00 | 36,600.00 | 36,600.00 | 181,710 |
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.