National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 35,600.00 | 37,000.00 | 34,500.00 | 35,500.00 | 35,500.00 | 138,759 |
| 2022-03-24 | 36,900.00 | 36,900.00 | 35,000.00 | 35,600.00 | 35,600.00 | 1,530,829 |
| 2022-03-23 | 34,100.00 | 37,500.00 | 33,500.00 | 36,900.00 | 36,900.00 | 1,238,464 |
| 2022-03-22 | 31,800.00 | 34,900.00 | 31,800.00 | 34,100.00 | 34,100.00 | 380,693 |
| 2022-03-21 | 33,000.00 | 33,000.00 | 31,500.00 | 31,800.00 | 31,800.00 | 1,481,506 |
| 2022-03-18 | 30,900.00 | 33,000.00 | 30,900.00 | 33,000.00 | 33,000.00 | 5,391,386 |
| 2022-03-17 | 30,600.00 | 31,500.00 | 30,600.00 | 31,000.00 | 31,000.00 | 82,414 |
| 2022-03-16 | 31,000.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 675,206 |
| 2022-03-15 | 31,000.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 503,207 |
| 2022-03-14 | 31,000.00 | 33,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 5,048,014 |
| 2022-03-11 | 30,500.00 | 30,900.00 | 30,500.00 | 30,600.00 | 30,600.00 | 622,534 |
| 2022-03-10 | 30,600.00 | 30,900.00 | 30,500.00 | 30,900.00 | 30,900.00 | 514,300 |
| 2022-03-09 | 30,500.00 | 30,500.00 | 30,200.00 | 30,500.00 | 30,500.00 | 564,800 |
| 2022-03-08 | 30,500.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | 259,703 |
| 2022-03-07 | 30,300.00 | 30,700.00 | 30,300.00 | 30,500.00 | 30,500.00 | 1,647,301 |
| 2022-03-04 | 30,500.00 | 30,700.00 | 30,500.00 | 30,500.00 | 30,500.00 | 783,201 |
| 2022-03-03 | 30,200.00 | 30,600.00 | 30,200.00 | 30,500.00 | 30,500.00 | 766,933 |
| 2022-03-02 | 30,200.00 | 30,500.00 | 27,300.00 | 30,100.00 | 30,100.00 | 1,294,848 |
| 2022-03-01 | 30,900.00 | 31,000.00 | 30,200.00 | 30,200.00 | 30,200.00 | 698,362 |
| 2022-02-28 | 30,900.00 | 31,000.00 | 30,500.00 | 30,900.00 | 30,900.00 | 1,628,605 |
| 2022-02-25 | 30,700.00 | 31,000.00 | 30,700.00 | 30,900.00 | 30,900.00 | 459,400 |
| 2022-02-24 | 31,900.00 | 31,900.00 | 30,700.00 | 30,800.00 | 30,800.00 | 1,156,612 |
| 2022-02-23 | 31,800.00 | 31,800.00 | 30,700.00 | 31,700.00 | 31,700.00 | 56,345 |
| 2022-02-22 | 30,800.00 | 32,000.00 | 30,600.00 | 31,700.00 | 31,700.00 | 524,401 |
| 2022-02-21 | 30,400.00 | 30,700.00 | 30,400.00 | 30,700.00 | 30,700.00 | 1,844,108 |
| 2022-02-18 | 30,500.00 | 30,900.00 | 30,300.00 | 30,300.00 | 30,300.00 | 2,575,001 |
| 2022-02-17 | 30,700.00 | 31,000.00 | 30,500.00 | 30,500.00 | 30,500.00 | 3,102,700 |
| 2022-02-16 | 30,300.00 | 30,800.00 | 30,300.00 | 30,700.00 | 30,700.00 | 6,152,200 |
| 2022-02-15 | 30,300.00 | 31,000.00 | 30,300.00 | 30,600.00 | 30,600.00 | 353,100 |
| 2022-02-14 | 30,700.00 | 31,000.00 | 30,500.00 | 30,600.00 | 30,600.00 | 523,810 |
| 2022-02-11 | 31,000.00 | 31,200.00 | 30,500.00 | 30,800.00 | 30,800.00 | 1,012,800 |
| 2022-02-10 | 31,300.00 | 31,300.00 | 30,600.00 | 30,800.00 | 30,800.00 | 148,900 |
| 2022-02-09 | 30,600.00 | 31,400.00 | 30,500.00 | 31,300.00 | 31,300.00 | 494,100 |
| 2022-02-08 | 31,000.00 | 31,400.00 | 30,600.00 | 30,900.00 | 30,900.00 | 1,088,700 |
| 2022-02-07 | 32,500.00 | 32,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 19,650 |
| 2022-01-28 | 31,500.00 | 32,200.00 | 31,500.00 | 32,000.00 | 32,000.00 | 557,620 |
| 2022-01-27 | 31,000.00 | 33,000.00 | 30,100.00 | 31,500.00 | 31,500.00 | 1,373,000 |
| 2022-01-26 | 32,100.00 | 34,900.00 | 30,000.00 | 30,000.00 | 30,000.00 | 37,445 |
| 2022-01-25 | 30,000.00 | 31,900.00 | 30,000.00 | 31,900.00 | 31,900.00 | 1,083,450 |
| 2022-01-24 | 32,200.00 | 32,200.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1,409,601 |
| 2022-01-21 | 30,000.00 | 33,000.00 | 30,000.00 | 32,000.00 | 32,000.00 | 127,900 |
| 2022-01-20 | 29,500.00 | 31,600.00 | 29,400.00 | 30,000.00 | 30,000.00 | 52,337 |
| 2022-01-19 | 30,000.00 | 30,100.00 | 29,100.00 | 29,500.00 | 29,500.00 | 597,600 |
| 2022-01-18 | 32,500.00 | 32,500.00 | 30,600.00 | 31,000.00 | 31,000.00 | 84,958 |
| 2022-01-17 | 34,600.00 | 34,700.00 | 32,000.00 | 33,900.00 | 33,900.00 | 409,400 |
| 2022-01-14 | 39,600.00 | 40,000.00 | 39,300.00 | 39,500.00 | 31,553.31 | 797,066 |
| 2022-01-13 | 39,500.00 | 41,500.00 | 39,100.00 | 39,600.00 | 31,633.19 | 648,946 |
| 2022-01-12 | 38,700.00 | 39,500.00 | 38,600.00 | 39,000.00 | 31,153.90 | 1,250,103 |
| 2022-01-11 | 39,000.00 | 39,700.00 | 38,700.00 | 39,500.00 | 31,553.31 | 555,627 |
| 2022-01-10 | 39,000.00 | 41,000.00 | 38,200.00 | 38,200.00 | 30,514.85 | 1,635,640 |
| 2022-01-07 | 39,500.00 | 39,500.00 | 37,900.00 | 39,000.00 | 31,153.90 | 1,983,941 |
| 2022-01-06 | 36,300.00 | 39,900.00 | 34,700.00 | 39,600.00 | 31,633.19 | 2,057,322 |
| 2022-01-05 | 32,800.00 | 36,300.00 | 32,800.00 | 36,300.00 | 28,997.09 | 1,646,052 |
| 2022-01-04 | 31,900.00 | 33,900.00 | 31,800.00 | 33,000.00 | 26,360.99 | 2,563,458 |
| 2021-12-31 | 29,700.00 | 32,000.00 | 29,600.00 | 31,900.00 | 25,482.29 | 1,922,413 |
| 2021-12-30 | 30,000.00 | 30,000.00 | 29,000.00 | 29,600.00 | 23,645.01 | 212,885 |
| 2021-12-29 | 30,600.00 | 30,900.00 | 29,900.00 | 30,000.00 | 23,964.54 | 4,106,088 |
| 2021-12-28 | 29,000.00 | 30,600.00 | 29,000.00 | 30,600.00 | 24,443.83 | 869,397 |
| 2021-12-27 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 23,165.72 | 1,303,876 |
| 2021-12-24 | 28,600.00 | 30,300.00 | 28,500.00 | 29,200.00 | 23,325.49 | 988,730 |
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.