National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 180,932 |
| 2025-10-28 | 15,000.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 224,156 |
| 2025-10-27 | 14,700.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 423,151 |
| 2025-10-24 | 14,900.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | 279,241 |
| 2025-10-23 | 15,500.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | 504,624 |
| 2025-10-22 | 15,400.00 | 15,700.00 | 14,900.00 | 15,500.00 | 15,500.00 | 376,445 |
| 2025-10-21 | 15,500.00 | 16,500.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1,535,713 |
| 2025-10-20 | 15,100.00 | 16,600.00 | 14,500.00 | 15,400.00 | 15,400.00 | 2,276,937 |
| 2025-10-17 | 14,900.00 | 15,500.00 | 14,900.00 | 15,100.00 | 15,100.00 | 2,048,998 |
| 2025-10-16 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 312,896 |
| 2025-10-15 | 14,600.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1,738,431 |
| 2025-10-14 | 14,600.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | 254,565 |
| 2025-10-13 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | 186,038 |
| 2025-10-10 | 14,900.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | 412,648 |
| 2025-10-09 | 14,500.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 202,479 |
| 2025-10-08 | 15,200.00 | 15,200.00 | 14,600.00 | 14,900.00 | 14,900.00 | 192,839 |
| 2025-10-07 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | 148,029 |
| 2025-10-06 | 14,600.00 | 15,200.00 | 14,500.00 | 15,200.00 | 15,200.00 | 367,591 |
| 2025-10-03 | 14,800.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,400.00 | 159,820 |
| 2025-10-02 | 14,500.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | 74,720 |
| 2025-10-01 | 14,500.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 179,224 |
| 2025-09-30 | 14,600.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 339,139 |
| 2025-09-29 | 15,100.00 | 15,200.00 | 14,500.00 | 14,500.00 | 14,500.00 | 182,018 |
| 2025-09-26 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 115,948 |
| 2025-09-25 | 15,000.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | 152,255 |
| 2025-09-24 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 238,756 |
| 2025-09-23 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 158,461 |
| 2025-09-22 | 14,900.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | 319,750 |
| 2025-09-19 | 15,100.00 | 15,200.00 | 14,900.00 | 15,000.00 | 15,000.00 | 161,607 |
| 2025-09-18 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | 188,693 |
| 2025-09-17 | 15,300.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 154,709 |
| 2025-09-16 | 15,400.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | 457,350 |
| 2025-09-15 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 322,200 |
| 2025-09-12 | 14,800.00 | 15,400.00 | 13,500.00 | 15,300.00 | 15,300.00 | 295,602 |
| 2025-09-11 | 15,200.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | 512,400 |
| 2025-09-10 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 239,319 |
| 2025-09-09 | 15,100.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 537,200 |
| 2025-09-08 | 15,900.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | 956,371 |
| 2025-09-05 | 16,000.00 | 16,300.00 | 15,700.00 | 15,900.00 | 15,900.00 | 1,043,997 |
| 2025-09-04 | 15,900.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | 605,612 |
| 2025-09-03 | 15,700.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | 631,692 |
| 2025-08-29 | 15,700.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | 770,448 |
| 2025-08-28 | 15,800.00 | 15,900.00 | 15,400.00 | 15,500.00 | 15,500.00 | 647,414 |
| 2025-08-27 | 15,900.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | 825,339 |
| 2025-08-26 | 15,100.00 | 15,900.00 | 15,100.00 | 15,900.00 | 15,900.00 | 1,085,330 |
| 2025-08-25 | 16,800.00 | 16,900.00 | 15,000.00 | 15,100.00 | 15,100.00 | 2,823,161 |
| 2025-08-22 | 18,200.00 | 18,200.00 | 16,400.00 | 16,600.00 | 16,600.00 | 3,435,973 |
| 2025-08-21 | 17,500.00 | 19,200.00 | 17,500.00 | 18,200.00 | 18,200.00 | 3,239,312 |
| 2025-08-20 | 17,000.00 | 17,800.00 | 16,600.00 | 17,500.00 | 17,500.00 | 3,339,179 |
| 2025-08-19 | 16,900.00 | 17,600.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1,808,785 |
| 2025-08-18 | 16,900.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 858,207 |
| 2025-08-15 | 17,100.00 | 17,600.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1,572,972 |
| 2025-08-14 | 17,100.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 1,909,063 |
| 2025-08-13 | 17,200.00 | 17,400.00 | 16,500.00 | 16,900.00 | 16,900.00 | 1,455,205 |
| 2025-08-12 | 17,000.00 | 17,800.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1,524,651 |
| 2025-08-11 | 16,800.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,900.00 | 1,370,292 |
| 2025-08-08 | 17,400.00 | 17,600.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1,840,577 |
| 2025-08-07 | 16,600.00 | 17,200.00 | 16,500.00 | 17,200.00 | 17,200.00 | 1,463,669 |
| 2025-08-06 | 17,000.00 | 17,400.00 | 16,300.00 | 16,600.00 | 16,600.00 | 2,464,078 |
| 2025-08-05 | 17,900.00 | 18,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | 3,921,032 |
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.