Ho Chi Minh City Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 24,000.00 | 24,500.00 | 23,750.00 | 24,200.00 | 24,200.00 | 2,889,900 |
| 2026-10-16 | 24,000.00 | 24,150.00 | 23,700.00 | 23,750.00 | 23,750.00 | 1,968,100 |
| 2026-10-15 | 23,000.00 | 24,050.00 | 22,900.00 | 24,000.00 | 24,000.00 | 4,644,700 |
| 2026-10-14 | 23,000.00 | 23,150.00 | 22,700.00 | 23,100.00 | 23,100.00 | 2,648,900 |
| 2026-10-13 | 23,000.00 | 23,450.00 | 22,950.00 | 23,000.00 | 23,000.00 | 2,391,000 |
| 2026-10-12 | 23,150.00 | 23,350.00 | 23,100.00 | 23,200.00 | 23,200.00 | 1,480,200 |
| 2026-10-09 | 23,600.00 | 23,700.00 | 23,000.00 | 23,150.00 | 23,150.00 | 2,454,700 |
| 2026-10-08 | 22,950.00 | 23,600.00 | 22,700.00 | 23,600.00 | 23,600.00 | 4,088,700 |
| 2026-10-07 | 23,700.00 | 23,700.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1,284,500 |
| 2026-10-06 | 23,650.00 | 23,650.00 | 22,600.00 | 23,500.00 | 23,500.00 | 3,945,500 |
| 2026-10-05 | 23,450.00 | 23,750.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1,224,400 |
| 2026-10-02 | 23,500.00 | 23,750.00 | 22,900.00 | 23,500.00 | 23,500.00 | 3,307,000 |
| 2026-10-01 | 23,900.00 | 24,100.00 | 23,500.00 | 23,550.00 | 23,550.00 | 2,365,600 |
| 2026-09-30 | 24,450.00 | 24,650.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1,415,900 |
| 2026-09-29 | 23,800.00 | 24,500.00 | 23,550.00 | 24,450.00 | 24,450.00 | 3,720,900 |
| 2026-09-28 | 24,900.00 | 25,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | 4,862,400 |
| 2026-09-25 | 25,050.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,961,200 |
| 2026-09-24 | 25,500.00 | 25,550.00 | 25,000.00 | 25,100.00 | 25,100.00 | 1,945,600 |
| 2026-09-23 | 25,200.00 | 25,500.00 | 25,000.00 | 25,500.00 | 25,500.00 | 3,410,600 |
| 2026-09-22 | 25,050.00 | 25,300.00 | 24,950.00 | 25,000.00 | 25,000.00 | 1,461,300 |
| 2026-09-21 | 25,800.00 | 25,800.00 | 24,950.00 | 25,000.00 | 25,000.00 | 2,444,800 |
| 2026-09-18 | 25,700.00 | 25,850.00 | 25,300.00 | 25,500.00 | 25,500.00 | 4,465,900 |
| 2026-09-17 | 24,700.00 | 25,900.00 | 24,200.00 | 25,300.00 | 25,300.00 | 3,614,500 |
| 2026-09-16 | 25,250.00 | 25,250.00 | 24,700.00 | 24,900.00 | 24,900.00 | 3,072,800 |
| 2026-09-15 | 24,800.00 | 25,300.00 | 24,750.00 | 25,150.00 | 25,150.00 | 2,214,900 |
| 2026-09-14 | 25,200.00 | 25,500.00 | 24,650.00 | 24,750.00 | 24,750.00 | 4,303,400 |
| 2026-09-11 | 26,100.00 | 26,200.00 | 25,000.00 | 25,500.00 | 25,500.00 | 5,841,200 |
| 2026-09-10 | 26,200.00 | 26,450.00 | 26,050.00 | 26,300.00 | 26,300.00 | 2,621,700 |
| 2026-09-09 | 26,600.00 | 26,700.00 | 26,200.00 | 26,350.00 | 26,350.00 | 2,455,500 |
| 2026-09-08 | 26,500.00 | 26,800.00 | 26,350.00 | 26,500.00 | 26,500.00 | 2,570,600 |
| 2026-09-07 | 26,500.00 | 27,050.00 | 26,400.00 | 26,400.00 | 26,400.00 | 7,588,800 |
| 2026-09-04 | 26,500.00 | 26,500.00 | 26,050.00 | 26,400.00 | 26,400.00 | 2,635,800 |
| 2026-09-03 | 26,050.00 | 26,500.00 | 25,850.00 | 26,050.00 | 26,050.00 | 3,248,700 |
| 2026-08-28 | 26,300.00 | 26,700.00 | 26,050.00 | 26,050.00 | 26,050.00 | 4,649,800 |
| 2026-08-27 | 26,600.00 | 26,900.00 | 26,150.00 | 26,500.00 | 26,500.00 | 2,636,000 |
| 2026-08-26 | 26,250.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 3,561,700 |
| 2026-08-25 | 26,100.00 | 26,600.00 | 26,100.00 | 26,250.00 | 26,250.00 | 5,090,000 |
| 2026-08-24 | 26,500.00 | 27,000.00 | 26,200.00 | 26,250.00 | 26,250.00 | 6,291,700 |
| 2026-08-21 | 25,250.00 | 26,600.00 | 25,150.00 | 26,300.00 | 26,300.00 | 6,436,700 |
| 2026-08-20 | 25,100.00 | 25,200.00 | 24,900.00 | 25,100.00 | 25,100.00 | 1,598,400 |
| 2026-08-19 | 25,000.00 | 25,200.00 | 24,750.00 | 24,850.00 | 24,850.00 | 2,382,100 |
| 2026-08-18 | 25,300.00 | 25,650.00 | 24,850.00 | 25,100.00 | 25,100.00 | 3,915,600 |
| 2026-08-17 | 25,200.00 | 25,400.00 | 25,050.00 | 25,300.00 | 25,300.00 | 2,040,200 |
| 2026-08-14 | 25,700.00 | 25,800.00 | 25,200.00 | 25,200.00 | 25,200.00 | 5,071,800 |
| 2026-08-13 | 26,100.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | 6,148,600 |
| 2026-08-12 | 26,650.00 | 26,650.00 | 26,150.00 | 26,150.00 | 26,150.00 | 3,313,700 |
| 2026-08-11 | 26,150.00 | 27,350.00 | 26,100.00 | 26,500.00 | 26,500.00 | 9,908,700 |
| 2026-08-10 | 25,400.00 | 26,000.00 | 25,250.00 | 25,950.00 | 25,950.00 | 5,487,100 |
| 2026-08-07 | 25,300.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,350.00 | 2,901,100 |
| 2026-08-06 | 25,550.00 | 26,000.00 | 25,350.00 | 25,450.00 | 25,450.00 | 2,800,800 |
| 2026-08-05 | 25,250.00 | 26,250.00 | 25,200.00 | 25,550.00 | 25,550.00 | 9,122,500 |
| 2026-08-04 | 25,250.00 | 25,250.00 | 24,900.00 | 25,100.00 | 25,100.00 | 2,499,000 |
| 2026-08-03 | 25,050.00 | 25,450.00 | 24,950.00 | 25,150.00 | 25,150.00 | 4,156,200 |
| 2026-07-31 | 25,700.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | 3,965,800 |
| 2026-07-30 | 25,200.00 | 25,900.00 | 24,950.00 | 25,700.00 | 25,700.00 | 5,643,000 |
| 2026-07-29 | 25,300.00 | 25,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | 2,366,700 |
| 2026-07-28 | 24,600.00 | 25,500.00 | 24,200.00 | 25,300.00 | 25,300.00 | 5,334,100 |
| 2026-07-27 | 25,650.00 | 25,650.00 | 24,500.00 | 25,000.00 | 25,000.00 | 4,502,000 |
| 2026-07-24 | 25,900.00 | 25,900.00 | 25,050.00 | 25,600.00 | 25,600.00 | 2,324,900 |
| 2026-07-23 | 25,800.00 | 26,200.00 | 24,100.00 | 25,950.00 | 25,950.00 | 9,829,400 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 457.6271 VND |
| 2026-02-05 | 400.0000 VND |
| 2025-05-13 | 400.0001 VND |
| 2025-02-04 | 500.0002 VND |
| 2024-07-15 | 522.0002 VND |
| 2023-06-08 | 499.9997 VND |
| 2023-01-17 | 249.9999 VND |
| 2021-12-06 | 499.9997 VND |
| 2021-05-11 | 699.9997 VND |
| 2020-12-29 | 499.9997 VND |
| 2020-07-09 | 699.9997 VND |
| 2019-12-19 | 499.9997 VND |
| 2019-05-21 | 1,899.9990 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.