Ho Chi Minh City Securities Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	25,800.01	26,000.01	25,350.01	25,500.01	16,642.24	6,493,227
2024-08-14	26,100.01	26,300.01	25,550.01	25,900.01	16,903.29	7,771,662
2024-08-13	25,900.01	26,100.01	25,300.01	26,000.01	16,968.55	10,380,993
2024-08-12	25,300.01	25,900.01	25,300.01	25,900.01	16,903.29	7,121,766
2024-08-09	24,750.01	25,550.01	24,550.01	25,450.01	16,609.60	12,201,533
2024-08-08	24,250.01	24,850.01	24,150.01	24,300.01	15,859.07	7,246,470
2024-08-07	24,400.01	24,500.01	23,900.01	24,450.01	15,956.97	5,158,890
2024-08-06	23,600.01	24,350.01	23,100.01	24,300.01	15,859.07	9,814,807
2024-08-05	24,200.01	24,350.01	23,000.01	23,000.01	15,010.64	13,301,512
2024-08-02	24,000.01	24,950.01	23,500.01	24,550.01	16,022.23	11,439,977
2024-08-01	25,500.01	25,500.01	24,000.01	24,250.01	15,826.44	11,659,571
2024-07-31	25,700.01	25,850.01	25,250.01	25,350.01	16,544.34	4,144,628
2024-07-30	25,550.01	25,900.01	25,350.01	25,600.01	16,707.50	4,716,978
2024-07-29	25,600.01	25,900.01	25,500.01	25,650.01	16,740.13	4,947,896
2024-07-26	25,200.01	25,450.01	25,050.01	25,400.01	16,576.97	3,480,685
2024-07-25	25,000.01	25,400.01	24,800.01	25,050.01	16,348.55	5,094,388
2024-07-24	25,400.01	25,900.01	24,500.01	25,550.01	16,674.87	11,208,055
2024-07-23	26,750.01	26,750.01	25,500.01	25,550.01	16,674.87	9,401,849
2024-07-22	26,100.01	26,800.01	26,100.01	26,500.01	17,294.87	13,873,862
2024-07-19	26,100.01	26,500.01	25,800.01	26,000.01	16,968.55	6,512,291
2024-07-18	26,100.01	26,200.01	25,700.01	26,100.01	17,033.82	7,399,269
2024-07-17	26,700.01	26,750.01	25,300.01	25,900.01	16,903.29	9,926,754
2024-07-16	26,550.01	26,900.01	26,500.01	26,500.01	17,294.87	5,398,839
2024-07-15	26,900.01	26,900.01	26,300.01	26,500.01	17,294.87	4,803,125
2024-07-12	28,250.01	28,350.01	27,500.01	27,800.01	17,802.62	6,466,423
2024-07-11	27,950.01	28,300.01	27,850.01	28,200.01	18,058.78	10,128,718
2024-07-10	28,200.01	28,200.01	27,700.01	27,800.01	17,802.62	6,002,723
2024-07-09	27,400.01	28,100.01	27,300.01	28,000.01	17,930.70	10,826,775
2024-07-08	27,500.01	27,700.01	27,300.01	27,350.01	17,514.45	4,553,859
2024-07-05	27,500.01	27,650.01	27,200.01	27,300.01	17,482.43	4,169,999
2024-07-04	27,300.01	27,600.01	27,150.01	27,500.01	17,610.51	5,848,348
2024-07-03	27,250.01	27,400.01	27,150.01	27,300.01	17,482.43	5,907,833
2024-07-02	26,950.01	27,200.01	26,850.01	27,100.01	17,354.36	4,799,685
2024-07-01	26,400.01	26,750.01	26,100.01	26,600.01	17,034.17	6,199,957
2024-06-28	26,650.01	27,000.01	26,050.01	26,200.01	16,778.01	8,542,392
2024-06-27	26,850.01	26,850.01	26,400.01	26,650.01	17,066.18	4,376,406
2024-06-26	26,850.01	27,000.01	26,200.01	26,650.01	17,066.18	7,102,988
2024-06-25	26,850.01	27,000.01	26,500.01	26,850.01	17,194.26	9,442,414
2024-06-24	28,200.01	28,250.01	26,550.01	26,550.01	17,002.15	23,687,093
2024-06-21	28,250.01	28,400.01	28,000.01	28,150.01	18,026.76	8,237,081
2024-06-20	28,600.01	28,600.01	28,000.01	28,100.01	17,994.74	9,434,243
2024-06-19	28,500.01	28,800.01	28,050.01	28,350.01	18,154.83	10,733,462
2024-06-18	28,600.01	28,750.01	28,300.01	28,300.01	18,122.81	13,688,669
2024-06-17	28,700.01	28,900.01	28,200.01	28,450.01	18,218.87	26,137,174
2024-06-14	29,800.01	30,650.01	28,900.01	28,900.01	18,507.04	21,460,904
2024-06-13	30,200.01	30,200.01	29,550.01	29,550.01	18,923.29	7,132,086
2024-06-12	29,400.01	29,900.01	29,400.01	29,900.01	19,147.43	12,135,884
2024-06-11	29,150.01	29,450.01	28,800.01	29,400.01	18,827.24	12,572,536
2024-06-10	28,800.01	29,450.01	28,800.01	29,000.01	18,571.08	6,831,936
2024-06-07	28,900.01	29,150.01	28,700.01	28,700.01	18,378.97	7,264,101
2024-06-06	29,350.01	29,450.01	28,750.01	28,800.01	18,443.01	10,460,116
2024-06-05	29,550.01	29,650.01	29,200.01	29,250.01	18,731.18	11,473,375
2024-06-04	29,700.01	29,850.01	29,300.01	29,350.01	18,795.22	11,674,765
2024-06-03	29,200.01	29,850.01	29,200.01	29,500.01	18,891.27	10,293,987
2024-05-31	29,100.01	29,200.01	28,700.01	28,850.01	18,475.03	3,997,563
2024-05-30	28,800.01	29,100.01	28,400.01	28,950.01	18,539.06	13,770,228
2024-05-29	29,750.01	29,900.01	29,200.01	29,300.01	18,763.20	6,892,568
2024-05-28	29,200.01	29,800.01	29,050.01	29,750.01	19,051.37	10,594,997
2024-05-27	29,100.01	29,250.01	28,600.01	29,050.01	18,603.10	9,107,862
2024-05-24	30,300.01	30,650.01	28,600.01	29,100.01	18,635.12	23,483,265

← NewerPage 10 of 21 · 1,246 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.