Military Commercial Joint Stock Bank historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-21	24,270.88	24,270.88	24,009.90	24,218.68	19,430.63	30,669,350
2025-11-20	24,740.64	24,740.64	24,323.07	24,375.27	19,556.26	15,665,645
2025-11-19	24,792.83	24,845.03	24,427.46	24,531.86	19,681.89	19,068,955
2025-11-18	24,845.03	25,001.62	24,740.64	24,740.64	19,849.39	22,416,835
2025-11-17	24,636.25	25,001.62	24,636.25	24,845.03	19,933.15	19,369,910
2025-11-14	24,479.66	24,688.44	24,323.07	24,531.86	19,681.89	19,044,920
2025-11-13	24,792.83	24,845.03	24,531.86	24,531.86	19,681.89	22,575,995
2025-11-12	24,375.27	24,845.03	24,218.68	24,740.64	19,849.39	20,157,545
2025-11-11	24,166.49	24,375.27	24,009.90	24,218.68	19,430.63	17,492,765
2025-11-10	24,323.07	24,636.25	24,062.10	24,114.29	19,346.88	19,578,980
2025-11-07	24,792.83	24,792.83	24,166.49	24,323.07	19,514.38	24,525,705
2025-11-06	25,053.81	25,158.20	24,636.25	24,740.64	19,849.39	12,325,585
2025-11-05	24,531.86	25,419.18	24,218.68	25,053.81	20,100.65	43,960,475
2025-11-04	24,531.86	25,419.18	24,218.68	25,053.81	20,100.65	43,960,475
2025-11-03	24,740.64	25,053.81	24,114.29	24,114.29	19,346.88	34,455,380
2025-10-31	25,471.37	25,471.37	24,897.22	25,001.62	20,058.78	28,173,390
2025-10-30	25,262.59	25,680.16	25,106.00	25,419.18	20,393.79	27,723,510
2025-10-29	24,845.03	25,053.81	24,166.49	25,053.81	20,100.65	56,947,770
2025-10-28	25,627.96	25,732.35	24,845.03	24,845.03	19,933.15	60,174,900
2025-10-27	25,627.96	25,732.35	24,845.03	24,845.03	19,933.15	60,174,900
2025-10-24	26,619.67	26,828.45	26,306.50	26,306.50	21,105.68	22,890,520
2025-10-23	26,724.06	26,776.26	25,888.94	26,567.48	21,315.07	34,035,745

← NewerPage 5 of 5 · 262 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.