Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	26,700.01	27,150.01	26,300.01	26,450.01	16,938.11	19,204,472
2024-02-22	26,800.01	26,850.01	26,550.01	26,550.01	17,002.15	6,889,701
2024-02-21	26,750.01	26,900.01	26,500.01	26,850.01	17,194.26	9,640,651
2024-02-20	27,000.01	27,200.01	26,700.01	26,800.01	17,162.24	10,527,772
2024-02-19	26,950.01	27,000.01	26,500.01	26,800.01	17,162.24	15,395,972
2024-02-16	27,050.01	27,300.01	26,850.01	26,950.01	17,258.30	9,863,255
2024-02-15	27,500.01	27,500.01	26,850.01	27,000.01	17,290.32	9,016,985
2024-02-07	27,450.01	27,650.01	27,250.01	27,300.01	17,482.43	6,729,735
2024-02-06	27,000.01	27,800.01	27,000.01	27,300.01	17,482.43	7,975,059
2024-02-05	26,700.01	27,100.01	26,400.01	26,950.01	17,258.30	8,064,215
2024-02-02	26,850.01	27,150.01	26,650.01	26,800.01	17,162.24	7,213,646
2024-02-01	26,550.01	27,000.01	26,450.01	26,700.01	17,098.20	4,818,175
2024-01-31	27,100.01	27,600.01	26,500.01	26,500.01	16,970.13	14,915,215
2024-01-30	26,450.01	27,050.01	26,350.01	26,950.01	17,258.30	7,139,110
2024-01-29	27,000.01	27,150.01	26,300.01	26,450.01	16,938.11	9,045,940
2024-01-26	26,350.01	27,400.01	26,300.01	26,850.01	17,194.26	12,417,831
2024-01-25	26,450.01	26,700.01	26,100.01	26,300.01	16,842.05	8,058,482
2024-01-24	25,100.01	26,800.01	25,100.01	26,200.01	16,778.01	27,449,725
2024-01-23	24,900.01	25,150.01	24,700.01	25,100.01	16,073.59	14,169,426
2024-01-22	24,550.01	24,850.01	24,100.01	24,850.01	15,913.50	8,203,397
2024-01-19	24,800.01	24,850.01	24,400.01	24,400.01	15,625.32	6,712,678
2024-01-18	24,900.01	25,000.01	24,600.01	24,600.01	15,753.40	5,679,209
2024-01-17	24,800.01	25,400.01	24,500.01	24,850.01	15,913.50	13,140,400
2024-01-16	24,200.01	24,700.01	24,000.01	24,700.01	15,817.44	6,223,608
2024-01-15	24,700.01	24,850.01	24,250.01	24,250.01	15,529.27	3,040,063
2024-01-12	24,300.01	24,700.01	23,750.01	24,550.01	15,721.38	12,230,058
2024-01-11	24,200.01	24,650.01	24,150.01	24,350.01	15,593.31	5,751,021
2024-01-10	24,400.01	24,450.01	24,050.01	24,150.01	15,465.23	6,075,539
2024-01-09	24,700.01	24,700.01	24,250.01	24,350.01	15,593.31	8,102,487
2024-01-08	24,700.01	24,850.01	24,550.01	24,600.01	15,753.40	5,407,582
2024-01-05	24,750.01	24,800.01	24,250.01	24,600.01	15,753.40	12,716,405
2024-01-04	24,700.01	25,100.01	24,700.01	24,700.01	15,817.44	14,490,503
2024-01-03	24,700.01	24,900.01	24,550.01	24,800.01	15,881.48	9,543,897
2024-01-02	25,400.01	25,400.01	24,650.01	24,700.01	15,817.44	24,735,182
2023-12-29	33,999.98	34,299.98	33,849.98	34,199.98	15,213.93	28,611,296
2023-12-28	33,799.98	33,999.98	33,499.98	33,999.98	15,124.96	20,042,970
2023-12-27	32,899.98	33,999.98	32,849.98	33,399.98	14,858.05	29,672,097
2023-12-26	32,899.98	33,049.98	32,699.98	32,749.98	14,568.89	18,594,660
2023-12-25	32,599.98	32,999.98	32,249.98	32,799.98	14,591.14	14,204,541
2023-12-22	32,799.98	33,099.98	32,299.98	32,399.98	14,413.20	12,889,527
2023-12-21	32,599.98	33,099.98	32,349.98	32,699.98	14,546.65	15,642,327
2023-12-20	31,549.98	33,099.98	31,549.98	32,649.98	14,524.41	27,689,156
2023-12-19	30,999.98	31,499.98	30,799.98	31,499.98	14,012.83	13,253,100
2023-12-18	31,599.98	31,699.98	30,999.98	30,999.98	13,790.40	10,865,731
2023-12-15	30,799.98	31,549.98	30,599.98	31,499.98	14,012.83	12,385,641
2023-12-14	31,449.98	31,499.98	30,499.98	30,749.98	13,679.19	13,638,133
2023-12-13	31,999.98	32,149.98	30,999.98	31,049.98	13,812.65	17,631,665
2023-12-12	32,049.98	32,349.98	31,649.98	31,699.98	14,101.80	8,899,916
2023-12-11	31,299.98	32,299.98	31,149.98	31,999.98	14,235.26	22,005,070
2023-12-08	30,999.98	31,299.98	30,749.98	30,999.98	13,790.40	11,344,030
2023-12-07	31,749.98	31,799.98	30,099.98	30,849.98	13,723.68	23,348,559
2023-12-06	30,999.98	31,599.98	30,799.98	31,499.98	14,012.83	14,540,671
2023-12-05	31,149.98	31,199.98	30,649.98	30,749.98	13,679.19	10,202,550
2023-12-04	30,049.98	31,499.98	29,949.98	30,999.98	13,790.40	17,783,944
2023-12-01	29,699.98	29,899.98	29,149.98	29,499.98	13,123.13	7,693,851
2023-11-30	29,399.98	29,749.98	29,249.98	29,249.98	13,011.91	9,101,099
2023-11-29	29,149.98	29,599.98	29,149.98	29,299.98	13,034.16	8,407,999
2023-11-28	28,699.98	29,249.98	28,049.98	29,199.98	12,989.67	10,446,239
2023-11-27	29,399.98	29,499.98	28,599.98	28,699.98	12,767.24	6,118,022
2023-11-24	29,099.98	29,399.98	28,099.98	29,399.98	13,078.64	12,825,148

← NewerPage 12 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.