Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	30,500.01	30,650.01	29,800.01	30,650.01	19,627.71	9,306,672
2024-05-22	30,000.01	31,250.01	30,000.01	30,500.01	19,531.66	24,456,103
2024-05-21	29,350.01	29,700.01	29,050.01	29,700.01	19,019.35	9,861,965
2024-05-20	29,850.01	29,900.01	29,400.01	29,450.01	18,859.25	12,303,017
2024-05-17	29,300.01	29,850.01	29,100.01	29,500.01	18,891.27	10,886,977
2024-05-16	29,350.01	29,850.01	29,150.01	29,300.01	18,763.20	10,260,302
2024-05-15	28,550.01	29,900.01	28,400.01	29,000.01	18,571.08	15,442,700
2024-05-14	28,500.01	28,900.01	28,300.01	28,500.01	18,250.89	6,563,320
2024-05-13	28,800.01	28,900.01	28,050.01	28,300.01	18,122.81	9,465,061
2024-05-10	28,300.01	28,700.01	27,850.01	28,500.01	18,250.89	8,404,071
2024-05-09	28,400.01	28,700.01	28,050.01	28,300.01	18,122.81	13,888,482
2024-05-08	27,500.01	28,400.01	27,450.01	28,150.01	18,026.76	10,713,108
2024-05-07	27,900.01	28,000.01	27,600.01	27,850.01	17,834.64	7,188,131
2024-05-06	26,800.01	28,200.01	26,600.01	27,650.01	17,706.57	16,149,645
2024-05-03	26,900.01	27,000.01	26,350.01	26,450.01	16,938.11	5,679,495
2024-05-02	27,050.01	27,100.01	26,200.01	26,350.01	16,874.07	6,287,107
2024-04-26	26,800.01	27,100.01	26,600.01	27,050.01	17,322.34	9,337,920
2024-04-25	27,550.01	27,550.01	27,000.01	27,300.01	17,482.43	4,774,457
2024-04-24	26,800.01	27,650.01	26,600.01	27,650.01	17,706.57	9,979,359
2024-04-23	26,550.01	26,900.01	25,750.01	26,350.01	16,874.07	10,484,770
2024-04-22	25,700.01	26,550.01	25,400.01	26,500.01	16,970.13	9,686,662
2024-04-19	25,600.01	26,200.01	24,800.01	24,850.01	15,913.50	17,196,015
2024-04-17	27,600.01	27,600.01	26,100.01	26,100.01	16,713.97	8,573,067
2024-04-16	27,400.01	27,500.01	26,100.01	27,350.01	17,514.45	15,025,155
2024-04-15	29,300.01	29,550.01	27,450.01	27,450.01	17,578.49	16,911,631
2024-04-12	28,950.01	29,500.01	28,700.01	29,500.01	18,891.27	11,974,629
2024-04-11	28,200.01	28,850.01	28,200.01	28,800.01	18,443.01	7,466,924
2024-04-10	28,850.01	28,900.01	28,500.01	28,500.01	18,250.89	6,121,551
2024-04-09	28,150.01	29,000.01	28,050.01	28,850.01	18,475.03	11,625,027
2024-04-08	28,200.01	28,500.01	28,000.01	28,050.01	17,962.72	8,037,698
2024-04-05	29,000.01	29,350.01	28,200.01	28,200.01	18,058.78	15,236,436
2024-04-04	29,200.01	29,650.01	28,900.01	29,300.01	18,763.20	11,702,286
2024-04-03	29,950.01	30,200.01	29,200.01	29,250.01	18,731.18	11,932,917
2024-04-02	29,600.01	29,900.01	29,000.01	29,900.01	19,147.43	9,531,283
2024-04-01	29,500.01	30,000.01	29,000.01	29,750.01	19,051.37	13,711,173
2024-03-29	30,000.01	30,050.01	29,500.01	29,500.01	18,891.27	10,532,358
2024-03-28	29,500.01	30,050.01	29,400.01	30,050.01	19,243.48	24,843,976
2024-03-27	28,600.01	29,000.01	28,300.01	29,000.01	18,571.08	10,747,653
2024-03-26	27,900.01	28,600.01	27,700.01	28,300.01	18,122.81	9,555,364
2024-03-25	28,700.01	28,850.01	28,000.01	28,100.01	17,994.74	11,575,718
2024-03-22	28,450.01	28,950.01	28,300.01	28,600.01	18,314.93	16,844,836
2024-03-21	28,350.01	28,700.01	28,150.01	28,250.01	18,090.80	13,413,316
2024-03-20	27,450.01	27,950.01	27,150.01	27,950.01	17,898.68	8,790,941
2024-03-19	27,150.01	27,550.01	27,050.01	27,400.01	17,546.47	5,665,018
2024-03-18	28,350.01	28,450.01	26,500.01	27,100.01	17,354.36	23,194,868
2024-03-15	28,500.01	28,600.01	28,000.01	28,300.01	18,122.81	15,470,364
2024-03-14	29,250.01	29,350.01	28,400.01	28,650.01	18,346.95	18,197,376
2024-03-13	28,150.01	29,100.01	27,900.01	29,050.01	18,603.10	15,750,448
2024-03-12	27,800.01	28,150.01	27,500.01	28,050.01	17,962.72	10,054,612
2024-03-11	28,350.01	28,350.01	27,500.01	27,800.01	17,802.62	12,065,219
2024-03-08	29,200.01	29,350.01	28,300.01	28,300.01	18,122.81	16,151,222
2024-03-07	28,400.01	29,200.01	28,400.01	29,000.01	18,571.08	15,058,410
2024-03-06	28,900.01	29,100.01	28,250.01	28,550.01	18,282.91	10,804,988
2024-03-05	28,400.01	29,100.01	28,150.01	29,000.01	18,571.08	14,057,622
2024-03-04	28,700.01	28,950.01	28,300.01	28,500.01	18,250.89	12,720,992
2024-03-01	28,350.01	29,000.01	28,100.01	28,300.01	18,122.81	13,271,411
2024-02-29	28,700.01	28,850.01	27,850.01	27,950.01	17,898.68	23,404,285
2024-02-28	28,350.01	28,800.01	27,850.01	28,500.01	18,250.89	18,092,166
2024-02-27	28,500.01	28,850.01	28,200.01	28,300.01	18,122.81	12,049,451
2024-02-26	26,650.01	28,300.01	26,600.01	28,300.01	18,122.81	45,834,155

← NewerPage 11 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.