National Citizen Commercial Joint Stock Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 241,993 |
| 2025-02-10 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 135,786 |
| 2025-02-07 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 107,492 |
| 2025-02-06 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 347,428 |
| 2025-02-05 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 113,361 |
| 2025-02-04 | 9,000.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 151,564 |
| 2025-02-03 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 103,792 |
| 2025-01-24 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 154,423 |
| 2025-01-23 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 91,300 |
| 2025-01-22 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 87,678 |
| 2025-01-21 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 97,339 |
| 2025-01-20 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 248,613 |
| 2025-01-17 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 109,602 |
| 2025-01-16 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 43,610 |
| 2025-01-15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 30,026 |
| 2025-01-14 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 59,200 |
| 2025-01-13 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 127,301 |
| 2025-01-10 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 117,920 |
| 2025-01-09 | 8,800.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 13,900 |
| 2025-01-08 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 22,805 |
| 2025-01-07 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 54,780 |
| 2025-01-06 | 8,700.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 40,000 |
| 2025-01-03 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 144,700 |
| 2025-01-02 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 31,600 |
| 2024-12-31 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 114,407 |
| 2024-12-30 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 36,718 |
| 2024-12-27 | 8,900.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 199,837 |
| 2024-12-26 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 45,517 |
| 2024-12-25 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 89,500 |
| 2024-12-24 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 46,710 |
| 2024-12-23 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 52,315 |
| 2024-12-20 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 34,312 |
| 2024-12-19 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 44,001 |
| 2024-12-18 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 38,484 |
| 2024-12-17 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 68,137 |
| 2024-12-16 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 42,906 |
| 2024-12-13 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 26,907 |
| 2024-12-12 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 35,300 |
| 2024-12-11 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,362,257 |
| 2024-12-10 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 43,549 |
| 2024-12-09 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,501,707 |
| 2024-12-06 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 35,799 |
| 2024-12-05 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 53,930 |
| 2024-12-04 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 24,405 |
| 2024-12-03 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,554,800 |
| 2024-12-02 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 82,895 |
| 2024-11-29 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 42,630 |
| 2024-11-28 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 86,922 |
| 2024-11-27 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 186,047 |
| 2024-11-26 | 8,800.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 133,424 |
| 2024-11-25 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 151,543 |
| 2024-11-22 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 109,914 |
| 2024-11-21 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 31,004 |
| 2024-11-20 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 52,400 |
| 2024-11-19 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 51,900 |
| 2024-11-18 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 26,101 |
| 2024-11-15 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 92,512 |
| 2024-11-14 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 98,116 |
| 2024-11-13 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 30,800 |
| 2024-11-12 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 133,483 |
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.