National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 467,635 |
| 2026-07-21 | 11,600.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 297,437 |
| 2026-07-20 | 12,300.00 | 12,500.00 | 11,600.00 | 11,600.00 | 11,600.00 | 385,900 |
| 2026-07-17 | 12,400.00 | 12,700.00 | 12,100.00 | 12,300.00 | 12,300.00 | 321,386 |
| 2026-07-16 | 12,600.00 | 12,800.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1,057,492 |
| 2026-07-15 | 13,200.00 | 13,400.00 | 12,600.00 | 12,700.00 | 12,700.00 | 596,298 |
| 2026-07-14 | 13,100.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 299,977 |
| 2026-07-13 | 13,800.00 | 13,800.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2,444,970 |
| 2026-07-10 | 14,500.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | 946,228 |
| 2026-07-09 | 14,900.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | 778,869 |
| 2026-07-08 | 14,700.00 | 15,500.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1,374,129 |
| 2026-07-07 | 14,400.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 790,359 |
| 2026-07-06 | 14,600.00 | 14,800.00 | 13,400.00 | 14,400.00 | 14,400.00 | 711,100 |
| 2026-07-03 | 14,500.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 565,846 |
| 2026-07-02 | 14,300.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 393,720 |
| 2026-07-01 | 14,600.00 | 14,600.00 | 13,900.00 | 14,300.00 | 14,300.00 | 948,580 |
| 2026-06-30 | 14,800.00 | 15,200.00 | 14,400.00 | 14,500.00 | 14,500.00 | 941,989 |
| 2026-06-29 | 14,500.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | 889,569 |
| 2026-06-26 | 14,700.00 | 15,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1,313,634 |
| 2026-06-25 | 14,000.00 | 14,900.00 | 14,000.00 | 14,600.00 | 14,600.00 | 1,376,794 |
| 2026-06-24 | 12,800.00 | 14,000.00 | 12,700.00 | 14,000.00 | 14,000.00 | 2,330,048 |
| 2026-06-23 | 12,800.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 522,173 |
| 2026-06-22 | 12,600.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 265,454 |
| 2026-06-19 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 219,063 |
| 2026-06-18 | 12,900.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | 485,860 |
| 2026-06-17 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 223,441 |
| 2026-06-16 | 12,500.00 | 13,100.00 | 12,400.00 | 12,700.00 | 12,700.00 | 565,412 |
| 2026-06-15 | 12,600.00 | 12,900.00 | 12,400.00 | 12,600.00 | 12,600.00 | 391,511 |
| 2026-06-12 | 12,400.00 | 12,800.00 | 12,200.00 | 12,500.00 | 12,500.00 | 692,471 |
| 2026-06-11 | 12,600.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | 355,650 |
| 2026-06-10 | 12,000.00 | 13,100.00 | 12,000.00 | 12,600.00 | 12,600.00 | 1,339,282 |
| 2026-06-09 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 441,756 |
| 2026-06-08 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 205,033 |
| 2026-06-05 | 11,500.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 539,905 |
| 2026-06-04 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 274,358 |
| 2026-06-03 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 402,176 |
| 2026-06-02 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 547,907 |
| 2026-06-01 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 114,567 |
| 2026-05-29 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 180,418 |
| 2026-05-28 | 11,700.00 | 11,800.00 | 11,300.00 | 11,300.00 | 11,300.00 | 322,225 |
| 2026-05-27 | 11,900.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | 384,738 |
| 2026-05-26 | 11,600.00 | 12,500.00 | 11,500.00 | 11,900.00 | 11,900.00 | 680,482 |
| 2026-05-25 | 10,800.00 | 11,800.00 | 10,700.00 | 11,600.00 | 11,600.00 | 1,197,585 |
| 2026-05-22 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 165,622 |
| 2026-05-21 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 140,656 |
| 2026-05-20 | 10,700.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 244,195 |
| 2026-05-19 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 285,102 |
| 2026-05-18 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 174,842 |
| 2026-05-15 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 219,497 |
| 2026-05-14 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 288,715 |
| 2026-05-13 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 63,902 |
| 2026-05-12 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 206,818 |
| 2026-05-11 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 114,211 |
| 2026-05-08 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 107,618 |
| 2026-05-07 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 55,310 |
| 2026-05-06 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1,496,999 |
| 2026-05-05 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 100,598 |
| 2026-05-04 | 10,600.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 86,513 |
| 2026-04-29 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 286,161 |
| 2026-04-28 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 127,796 |
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.