Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	30,599.98	30,799.98	28,599.98	28,599.98	12,722.76	14,630,429
2023-11-22	29,449.98	30,449.98	29,449.98	30,299.98	13,479.01	17,624,236
2023-11-21	29,699.98	29,749.98	29,299.98	29,499.98	13,123.13	7,717,993
2023-11-20	28,099.98	29,599.98	27,949.98	29,349.98	13,056.40	12,687,312
2023-11-17	29,699.98	29,899.98	28,599.98	28,699.98	12,767.24	14,403,454
2023-11-16	29,399.98	29,599.98	28,949.98	29,599.98	13,167.61	8,820,475
2023-11-15	30,149.98	30,299.98	29,349.98	29,449.98	13,100.88	11,935,198
2023-11-14	29,599.98	29,749.98	29,049.98	29,399.98	13,078.64	9,711,044
2023-11-13	28,799.98	29,299.98	28,399.98	29,199.98	12,989.67	9,691,442
2023-11-10	28,699.98	29,799.98	28,499.98	28,899.98	12,856.21	11,729,476
2023-11-09	28,999.98	29,799.98	28,799.98	28,999.98	12,900.70	16,806,712
2023-11-08	26,999.98	28,799.98	26,899.98	28,799.98	12,811.73	14,593,494
2023-11-07	27,299.98	27,699.98	26,949.98	26,949.98	11,988.75	9,274,426
2023-11-06	27,299.98	27,549.98	27,099.98	27,399.98	12,188.94	7,486,891
2023-11-03	27,549.98	27,599.98	26,749.98	26,999.98	12,011.00	11,479,596
2023-11-02	26,499.98	27,699.98	26,349.99	27,399.98	12,188.94	12,428,767
2023-11-01	24,499.99	26,049.99	24,249.99	25,999.99	11,566.14	11,764,760
2023-10-31	26,299.99	26,299.99	24,299.99	24,399.99	10,854.38	14,961,194
2023-10-30	27,099.98	27,599.98	25,999.99	25,999.99	11,566.14	6,419,899
2023-10-27	27,299.98	27,899.98	26,399.98	27,499.98	12,233.42	8,888,774
2023-10-26	27,999.98	28,049.98	26,699.98	26,799.98	11,922.03	25,118,968
2023-10-25	29,549.98	29,699.98	28,649.98	28,699.98	12,767.24	6,822,059
2023-10-24	28,949.98	29,649.98	28,949.98	29,499.98	13,123.13	7,654,646
2023-10-23	28,899.98	29,499.98	28,549.98	28,949.98	12,878.46	9,099,655
2023-10-20	27,149.98	28,899.98	26,999.98	28,899.98	12,856.21	14,067,324
2023-10-19	27,999.98	28,199.98	26,999.98	27,049.98	12,033.24	9,465,085
2023-10-18	28,599.98	28,999.98	26,199.99	27,999.98	12,455.85	16,655,670
2023-10-17	30,399.98	30,749.98	28,049.98	28,049.98	12,478.09	7,009,004
2023-10-16	31,199.98	31,349.98	30,149.98	30,149.98	13,412.28	10,313,561
2023-10-13	31,099.98	31,599.98	30,549.98	31,399.98	13,968.34	8,191,340
2023-10-12	31,399.98	32,099.98	31,199.98	31,499.98	14,012.83	11,245,193
2023-10-11	30,199.98	31,149.98	30,049.98	31,149.98	13,857.13	8,725,764
2023-10-10	30,799.98	30,999.98	29,999.98	30,199.98	13,434.52	7,226,488
2023-10-09	29,849.98	30,499.98	29,649.98	30,499.98	13,567.98	6,567,021
2023-10-06	28,999.98	29,849.98	28,449.98	29,849.98	13,278.82	8,356,001
2023-10-05	29,949.98	30,249.98	28,999.98	28,999.98	12,900.70	7,713,660
2023-10-04	28,799.98	30,599.98	28,599.98	29,699.98	13,212.10	11,702,651
2023-10-03	30,699.98	30,749.98	28,999.98	28,999.98	12,900.70	17,433,577
2023-10-02	30,399.98	31,249.98	30,399.98	31,099.98	13,834.89	7,468,114
2023-09-29	31,249.98	31,499.98	30,199.98	30,549.98	13,590.22	8,315,351
2023-09-28	31,399.98	31,499.98	30,599.98	30,849.98	13,723.68	9,512,131
2023-09-27	30,499.98	31,499.98	29,949.98	31,499.98	14,012.83	11,986,783
2023-09-26	29,649.98	31,349.98	29,599.98	29,999.98	13,345.55	14,150,273
2023-09-25	31,999.98	32,099.98	29,649.98	29,649.98	13,189.85	21,398,220
2023-09-22	32,999.98	33,299.98	31,849.98	31,849.98	14,168.53	25,699,200
2023-09-21	35,299.98	35,299.98	34,199.98	34,199.98	15,213.93	21,746,937
2023-09-20	34,899.98	35,499.98	34,799.98	35,299.98	15,703.27	12,406,275
2023-09-19	34,949.98	34,949.98	34,199.98	34,649.98	15,414.11	13,514,948
2023-09-18	34,299.98	34,899.98	33,999.98	34,599.98	15,391.87	11,675,414
2023-09-15	34,499.98	34,849.98	33,999.98	34,449.98	15,325.14	13,322,018
2023-09-14	35,449.98	35,749.98	34,249.98	34,249.98	15,236.17	19,352,964
2023-09-13	35,899.98	36,149.98	34,999.98	35,399.98	15,747.75	16,850,456
2023-09-12	33,999.98	35,899.98	33,849.98	35,849.98	15,947.93	21,987,242
2023-09-11	34,299.98	34,799.98	33,849.98	33,949.98	15,102.72	22,702,710
2023-09-08	33,499.98	34,399.98	33,399.98	33,999.98	15,124.96	14,567,495
2023-09-07	34,199.98	34,249.98	33,399.98	33,549.98	14,924.78	19,415,898
2023-09-06	33,499.98	34,949.98	33,149.98	34,049.98	15,147.20	17,536,954
2023-09-05	32,949.98	33,949.98	32,699.98	33,499.98	14,902.53	30,506,129
2023-08-31	32,999.98	33,449.98	32,649.98	32,699.98	14,546.65	15,782,227
2023-08-30	30,849.98	32,699.98	30,599.98	32,699.98	14,546.65	28,461,698

← NewerPage 13 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.