National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 319,418 |
| 2026-01-22 | 13,200.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | 348,602 |
| 2026-01-21 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 213,510 |
| 2026-01-20 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 414,299 |
| 2026-01-19 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 219,833 |
| 2026-01-16 | 13,800.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 413,494 |
| 2026-01-15 | 14,000.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 291,219 |
| 2026-01-14 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 487,866 |
| 2026-01-13 | 14,200.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | 510,903 |
| 2026-01-12 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 475,813 |
| 2026-01-09 | 13,600.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 2,756,698 |
| 2026-01-08 | 13,500.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 351,801 |
| 2026-01-07 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 8,324,021 |
| 2026-01-06 | 13,500.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 131,894 |
| 2026-01-05 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 120,778 |
| 2025-12-31 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 895,600 |
| 2025-12-30 | 13,600.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 2,057,428 |
| 2025-12-29 | 13,600.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 112,534 |
| 2025-12-26 | 13,500.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 8,187,806 |
| 2025-12-25 | 13,800.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 693,720 |
| 2025-12-24 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 677,613 |
| 2025-12-23 | 13,700.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 249,928 |
| 2025-12-22 | 13,600.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 157,302 |
| 2025-12-19 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 104,802 |
| 2025-12-18 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 128,636 |
| 2025-12-17 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 26,389 |
| 2025-12-16 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 54,460 |
| 2025-12-15 | 13,300.00 | 13,800.00 | 13,300.00 | 13,400.00 | 13,400.00 | 138,539 |
| 2025-12-12 | 13,800.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 137,801 |
| 2025-12-11 | 13,800.00 | 14,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 137,646 |
| 2025-12-10 | 13,900.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 82,206 |
| 2025-12-09 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 92,605 |
| 2025-12-08 | 14,000.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 136,801 |
| 2025-12-05 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | 156,370 |
| 2025-12-04 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 127,694 |
| 2025-12-03 | 13,800.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 213,800 |
| 2025-12-02 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 96,056 |
| 2025-12-01 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 106,311 |
| 2025-11-28 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 98,076 |
| 2025-11-27 | 13,900.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 81,207 |
| 2025-11-26 | 13,800.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 94,661 |
| 2025-11-25 | 14,000.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | 98,825 |
| 2025-11-24 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 78,495 |
| 2025-11-21 | 14,100.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 96,960 |
| 2025-11-20 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 43,604 |
| 2025-11-19 | 14,300.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 58,307 |
| 2025-11-18 | 14,300.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 113,910 |
| 2025-11-17 | 13,900.00 | 14,400.00 | 13,900.00 | 14,200.00 | 14,200.00 | 190,610 |
| 2025-11-14 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 113,456 |
| 2025-11-13 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 77,927 |
| 2025-11-12 | 13,600.00 | 14,300.00 | 13,600.00 | 13,900.00 | 13,900.00 | 164,478 |
| 2025-11-11 | 14,000.00 | 14,000.00 | 13,300.00 | 13,600.00 | 13,600.00 | 203,459 |
| 2025-11-10 | 13,700.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 268,530 |
| 2025-11-07 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 270,010 |
| 2025-11-06 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 170,104 |
| 2025-11-05 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 51,295 |
| 2025-11-04 | 14,400.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 610,388 |
| 2025-11-03 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 376,904 |
| 2025-10-31 | 14,700.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | 128,792 |
| 2025-10-30 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 143,574 |
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.