National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 28,500.00 | 29,100.00 | 28,500.00 | 28,600.00 | 22,846.19 | 282,066 |
| 2021-12-22 | 28,500.00 | 29,000.00 | 28,500.00 | 28,700.00 | 22,926.08 | 1,257,984 |
| 2021-12-21 | 28,600.00 | 29,000.00 | 28,300.00 | 28,600.00 | 22,846.19 | 937,198 |
| 2021-12-20 | 28,500.00 | 29,000.00 | 28,500.00 | 28,600.00 | 22,846.19 | 395,091 |
| 2021-12-17 | 28,400.00 | 29,100.00 | 28,400.00 | 28,600.00 | 22,846.19 | 480,867 |
| 2021-12-16 | 28,200.00 | 29,000.00 | 28,200.00 | 28,400.00 | 22,686.43 | 532,662 |
| 2021-12-15 | 28,400.00 | 29,000.00 | 28,300.00 | 28,300.00 | 22,606.55 | 1,655,321 |
| 2021-12-14 | 28,400.00 | 28,800.00 | 28,200.00 | 28,300.00 | 22,606.55 | 1,136,712 |
| 2021-12-13 | 28,300.00 | 29,000.00 | 28,200.00 | 28,500.00 | 22,766.31 | 870,035 |
| 2021-12-10 | 28,300.00 | 28,800.00 | 28,200.00 | 28,200.00 | 22,526.67 | 1,358,259 |
| 2021-12-09 | 29,000.00 | 29,100.00 | 28,700.00 | 28,800.00 | 23,005.96 | 1,148,196 |
| 2021-12-08 | 28,800.00 | 29,000.00 | 28,500.00 | 29,000.00 | 23,165.72 | 675,260 |
| 2021-12-07 | 28,300.00 | 28,800.00 | 28,300.00 | 28,800.00 | 23,005.96 | 1,775,398 |
| 2021-12-06 | 28,000.00 | 28,600.00 | 28,000.00 | 28,300.00 | 22,606.55 | 1,087,733 |
| 2021-12-03 | 29,600.00 | 29,600.00 | 29,000.00 | 29,000.00 | 23,165.72 | 544,555 |
| 2021-12-02 | 29,500.00 | 30,000.00 | 28,900.00 | 29,600.00 | 23,645.01 | 2,207,167 |
| 2021-12-01 | 29,200.00 | 29,600.00 | 29,200.00 | 29,500.00 | 23,565.13 | 1,136,821 |
| 2021-11-30 | 29,100.00 | 29,900.00 | 28,900.00 | 29,900.00 | 23,884.66 | 697,922 |
| 2021-11-29 | 29,300.00 | 29,600.00 | 28,700.00 | 29,100.00 | 23,245.60 | 2,702,529 |
| 2021-11-26 | 32,000.00 | 32,000.00 | 29,400.00 | 29,600.00 | 23,645.01 | 1,434,801 |
| 2021-11-25 | 32,700.00 | 32,700.00 | 30,600.00 | 30,700.00 | 24,523.71 | 990,929 |
| 2021-11-24 | 30,000.00 | 32,000.00 | 29,500.00 | 31,400.00 | 25,082.88 | 1,636,404 |
| 2021-11-23 | 31,700.00 | 31,700.00 | 29,700.00 | 29,800.00 | 23,804.78 | 1,273,269 |
| 2021-11-22 | 29,500.00 | 31,000.00 | 29,400.00 | 30,700.00 | 24,523.71 | 1,478,145 |
| 2021-11-19 | 29,100.00 | 30,400.00 | 29,100.00 | 29,400.00 | 23,485.25 | 1,576,647 |
| 2021-11-18 | 29,300.00 | 29,500.00 | 29,000.00 | 29,100.00 | 23,245.60 | 1,838,572 |
| 2021-11-17 | 29,000.00 | 29,600.00 | 28,900.00 | 29,300.00 | 23,405.37 | 1,002,266 |
| 2021-11-16 | 29,100.00 | 29,300.00 | 28,900.00 | 28,900.00 | 23,085.84 | 937,385 |
| 2021-11-15 | 29,800.00 | 29,800.00 | 29,000.00 | 29,100.00 | 23,245.60 | 881,578 |
| 2021-11-12 | 29,000.00 | 29,900.00 | 29,000.00 | 29,200.00 | 23,325.49 | 1,059,328 |
| 2021-11-11 | 29,900.00 | 29,900.00 | 29,000.00 | 29,100.00 | 23,245.60 | 358,286 |
| 2021-11-10 | 29,200.00 | 29,900.00 | 28,900.00 | 29,900.00 | 23,884.66 | 667,737 |
| 2021-11-09 | 29,300.00 | 30,000.00 | 28,800.00 | 29,200.00 | 23,325.49 | 6,102,962 |
| 2021-11-08 | 29,600.00 | 29,600.00 | 28,100.00 | 29,300.00 | 23,405.37 | 399,633 |
| 2021-11-05 | 30,000.00 | 30,300.00 | 29,700.00 | 29,800.00 | 23,804.78 | 178,549 |
| 2021-11-04 | 31,000.00 | 32,000.00 | 30,000.00 | 30,000.00 | 23,964.54 | 317,815 |
| 2021-11-03 | 28,900.00 | 31,500.00 | 28,900.00 | 30,500.00 | 24,363.95 | 1,286,189 |
| 2021-11-02 | 29,000.00 | 29,300.00 | 28,000.00 | 28,900.00 | 23,085.84 | 361,961 |
| 2021-11-01 | 29,000.00 | 29,200.00 | 28,700.00 | 29,000.00 | 23,165.72 | 228,217 |
| 2021-10-29 | 29,100.00 | 29,200.00 | 28,500.00 | 28,800.00 | 23,005.96 | 5,128,757 |
| 2021-10-28 | 28,800.00 | 29,100.00 | 28,400.00 | 29,000.00 | 23,165.72 | 383,915 |
| 2021-10-27 | 28,100.00 | 29,000.00 | 27,900.00 | 28,800.00 | 23,005.96 | 161,618 |
| 2021-10-26 | 27,500.00 | 28,500.00 | 27,000.00 | 28,100.00 | 22,446.79 | 485,855 |
| 2021-10-25 | 28,200.00 | 28,200.00 | 27,600.00 | 27,900.00 | 22,287.02 | 357,542 |
| 2021-10-22 | 28,300.00 | 28,500.00 | 28,100.00 | 28,200.00 | 22,526.67 | 132,321 |
| 2021-10-21 | 28,500.00 | 28,500.00 | 28,000.00 | 28,400.00 | 22,686.43 | 296,451 |
| 2021-10-20 | 28,700.00 | 28,800.00 | 28,000.00 | 28,600.00 | 22,846.19 | 456,625 |
| 2021-10-19 | 28,500.00 | 29,000.00 | 28,300.00 | 28,700.00 | 22,926.08 | 177,276 |
| 2021-10-18 | 29,100.00 | 29,600.00 | 29,000.00 | 29,000.00 | 23,165.72 | 203,234 |
| 2021-10-15 | 31,000.00 | 31,000.00 | 29,100.00 | 29,300.00 | 23,405.37 | 690,033 |
| 2021-10-14 | 30,000.00 | 31,400.00 | 30,000.00 | 30,900.00 | 24,683.48 | 19,135,761 |
← NewerPage 21 of 21 · 1,251 trading days
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.