National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 18,400.00 | 18,400.00 | 17,000.00 | 17,900.00 | 17,900.00 | 2,704,495 |
| 2025-08-01 | 15,300.00 | 16,800.00 | 15,200.00 | 16,800.00 | 16,800.00 | 6,626,079 |
| 2025-07-31 | 15,000.00 | 15,700.00 | 14,000.00 | 15,300.00 | 15,300.00 | 1,278,152 |
| 2025-07-30 | 14,400.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | 903,040 |
| 2025-07-29 | 15,900.00 | 16,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2,548,408 |
| 2025-07-28 | 15,700.00 | 16,100.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2,092,960 |
| 2025-07-25 | 15,500.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,400.00 | 1,659,895 |
| 2025-07-24 | 15,200.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2,037,322 |
| 2025-07-23 | 15,200.00 | 15,700.00 | 15,100.00 | 15,200.00 | 15,200.00 | 1,837,941 |
| 2025-07-22 | 15,000.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 439,372 |
| 2025-07-21 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | 463,603 |
| 2025-07-18 | 16,800.00 | 16,800.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1,146,992 |
| 2025-07-17 | 15,200.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,207,868 |
| 2025-07-16 | 14,800.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 363,812 |
| 2025-07-15 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 985,139 |
| 2025-07-14 | 15,600.00 | 15,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 1,061,618 |
| 2025-07-11 | 15,700.00 | 16,200.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1,138,055 |
| 2025-07-10 | 15,500.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 772,395 |
| 2025-07-09 | 15,400.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,500.00 | 783,794 |
| 2025-07-08 | 15,800.00 | 16,300.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1,033,888 |
| 2025-07-07 | 14,200.00 | 15,400.00 | 14,200.00 | 15,400.00 | 15,400.00 | 2,544,968 |
| 2025-07-04 | 13,100.00 | 14,000.00 | 12,900.00 | 14,000.00 | 14,000.00 | 1,757,455 |
| 2025-07-03 | 12,500.00 | 13,200.00 | 12,300.00 | 12,800.00 | 12,800.00 | 1,583,178 |
| 2025-07-02 | 12,400.00 | 12,700.00 | 12,100.00 | 12,500.00 | 12,500.00 | 905,979 |
| 2025-07-01 | 11,900.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1,281,312 |
| 2025-06-30 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,166,536 |
| 2025-06-27 | 12,100.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,134,718 |
| 2025-06-26 | 11,400.00 | 12,100.00 | 11,200.00 | 12,100.00 | 12,100.00 | 2,379,288 |
| 2025-06-25 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 496,409 |
| 2025-06-24 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 550,611 |
| 2025-06-23 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 380,210 |
| 2025-06-20 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 559,430 |
| 2025-06-19 | 11,300.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 349,730 |
| 2025-06-18 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 420,515 |
| 2025-06-17 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 805,691 |
| 2025-06-16 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 297,726 |
| 2025-06-13 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 622,533 |
| 2025-06-12 | 11,200.00 | 11,700.00 | 11,100.00 | 11,400.00 | 11,400.00 | 766,003 |
| 2025-06-11 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 158,447 |
| 2025-06-10 | 11,000.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 300,940 |
| 2025-06-09 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 386,539 |
| 2025-06-06 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 263,267 |
| 2025-06-05 | 11,300.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 424,590 |
| 2025-06-04 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 485,935 |
| 2025-06-03 | 11,200.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 363,421 |
| 2025-06-02 | 11,000.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 293,562 |
| 2025-05-30 | 11,400.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 681,194 |
| 2025-05-29 | 11,600.00 | 12,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 789,257 |
| 2025-05-28 | 11,400.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 682,531 |
| 2025-05-27 | 11,100.00 | 11,600.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1,354,978 |
| 2025-05-26 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 545,865 |
| 2025-05-23 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 258,339 |
| 2025-05-22 | 10,900.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 640,431 |
| 2025-05-21 | 11,100.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 596,910 |
| 2025-05-20 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 566,349 |
| 2025-05-19 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 336,717 |
| 2025-05-16 | 10,600.00 | 11,300.00 | 10,600.00 | 11,100.00 | 11,100.00 | 1,245,824 |
| 2025-05-15 | 10,500.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 497,303 |
| 2025-05-14 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 489,906 |
| 2025-05-13 | 10,600.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 22,814,760 |
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.