National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 275,102 |
| 2025-05-09 | 10,400.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 345,162 |
| 2025-05-08 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 268,765 |
| 2025-05-07 | 10,200.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 166,970 |
| 2025-05-06 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 453,299 |
| 2025-05-05 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 278,204 |
| 2025-04-29 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 239,400 |
| 2025-04-28 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 232,810 |
| 2025-04-25 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 237,100 |
| 2025-04-24 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,302,491 |
| 2025-04-23 | 9,900.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 355,500 |
| 2025-04-22 | 10,200.00 | 10,200.00 | 9,200.00 | 9,900.00 | 9,900.00 | 1,212,745 |
| 2025-04-21 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 264,023 |
| 2025-04-18 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 473,114 |
| 2025-04-17 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 781,842 |
| 2025-04-16 | 10,300.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 292,565 |
| 2025-04-15 | 10,500.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 330,110 |
| 2025-04-14 | 10,800.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | 292,968 |
| 2025-04-11 | 10,600.00 | 11,000.00 | 10,000.00 | 10,400.00 | 10,400.00 | 978,343 |
| 2025-04-10 | 9,900.00 | 10,100.00 | 9,300.00 | 10,100.00 | 10,100.00 | 102,500 |
| 2025-04-09 | 9,600.00 | 10,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,000,000 |
| 2025-04-08 | 11,200.00 | 11,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,149,437 |
| 2025-04-04 | 10,600.00 | 11,200.00 | 9,800.00 | 11,200.00 | 11,200.00 | 1,289,275 |
| 2025-04-03 | 11,600.00 | 11,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,108,450 |
| 2025-04-02 | 11,800.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,700.00 | 415,122 |
| 2025-04-01 | 11,700.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 185,301 |
| 2025-03-31 | 11,700.00 | 12,100.00 | 11,500.00 | 11,600.00 | 11,600.00 | 544,411 |
| 2025-03-28 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 417,702 |
| 2025-03-27 | 11,900.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 630,604 |
| 2025-03-26 | 12,300.00 | 12,400.00 | 11,500.00 | 11,900.00 | 11,900.00 | 965,046 |
| 2025-03-25 | 12,400.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | 660,003 |
| 2025-03-24 | 12,900.00 | 13,200.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1,233,162 |
| 2025-03-21 | 12,800.00 | 13,500.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1,102,795 |
| 2025-03-20 | 11,500.00 | 12,600.00 | 11,500.00 | 12,600.00 | 12,600.00 | 2,377,177 |
| 2025-03-19 | 11,300.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1,032,000 |
| 2025-03-18 | 11,400.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 471,623 |
| 2025-03-17 | 11,100.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | 709,564 |
| 2025-03-14 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 583,240 |
| 2025-03-13 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 437,914 |
| 2025-03-12 | 11,600.00 | 11,700.00 | 11,200.00 | 11,500.00 | 11,500.00 | 496,118 |
| 2025-03-11 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 705,206 |
| 2025-03-10 | 11,300.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,600.00 | 989,654 |
| 2025-03-07 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 505,052 |
| 2025-03-06 | 11,000.00 | 11,300.00 | 10,500.00 | 11,200.00 | 11,200.00 | 303,513 |
| 2025-03-05 | 11,300.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,080,402 |
| 2025-03-04 | 11,400.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 590,518 |
| 2025-03-03 | 11,400.00 | 11,700.00 | 11,100.00 | 11,300.00 | 11,300.00 | 909,962 |
| 2025-02-28 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 459,480 |
| 2025-02-27 | 11,700.00 | 11,900.00 | 11,100.00 | 11,500.00 | 11,500.00 | 1,201,020 |
| 2025-02-26 | 11,500.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 964,535 |
| 2025-02-25 | 11,500.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,008,793 |
| 2025-02-24 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 568,274 |
| 2025-02-21 | 11,600.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,400.00 | 928,267 |
| 2025-02-20 | 11,300.00 | 11,800.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1,265,235 |
| 2025-02-19 | 11,600.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1,419,367 |
| 2025-02-18 | 11,200.00 | 12,100.00 | 11,100.00 | 11,500.00 | 11,500.00 | 2,514,245 |
| 2025-02-17 | 10,400.00 | 11,400.00 | 10,400.00 | 11,000.00 | 11,000.00 | 2,330,563 |
| 2025-02-14 | 9,500.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 3,919,871 |
| 2025-02-13 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 219,735 |
| 2025-02-12 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 337,805 |
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.