Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	30,449.98	30,999.98	30,199.98	30,599.98	13,612.46	15,218,502
2023-08-28	30,249.98	30,299.98	29,849.98	30,199.98	13,434.52	12,544,731
2023-08-25	29,699.98	30,449.98	29,549.98	29,899.98	13,301.07	10,975,711
2023-08-24	28,849.98	29,749.98	28,649.98	29,749.98	13,234.34	11,839,249
2023-08-23	29,499.98	29,499.98	28,649.98	28,849.98	12,833.97	6,609,940
2023-08-22	28,549.98	29,199.98	27,099.98	29,199.98	12,989.67	15,569,489
2023-08-21	28,699.98	28,949.98	28,049.98	28,499.98	12,678.27	11,838,837
2023-08-18	30,399.98	30,499.98	28,399.98	28,399.98	12,633.79	18,654,499
2023-08-17	30,499.98	31,399.98	30,449.98	30,499.98	13,567.98	19,501,324
2023-08-16	30,149.98	30,399.98	29,899.98	30,299.98	13,479.01	6,440,740
2023-08-15	30,699.98	30,849.98	30,049.98	30,149.98	13,412.28	7,935,477
2023-08-14	29,899.98	30,849.98	29,499.98	30,649.98	13,634.71	18,088,711
2023-08-11	29,949.98	29,999.98	29,099.98	29,499.98	13,123.13	14,026,674
2023-08-10	30,599.98	30,699.98	29,849.98	29,849.98	13,278.82	10,869,858
2023-08-09	31,099.98	31,299.98	30,549.98	30,549.98	13,590.22	10,215,136
2023-08-08	31,499.98	31,949.98	31,149.98	31,199.98	13,879.37	12,040,639
2023-08-07	30,649.98	31,299.98	30,499.98	31,299.98	13,923.86	14,105,909
2023-08-04	29,999.98	30,299.98	29,649.98	30,299.98	13,479.01	8,082,598
2023-08-03	30,199.98	30,299.98	29,699.98	29,699.98	13,212.10	7,842,210
2023-08-02	30,049.98	30,499.98	29,949.98	30,199.98	13,434.52	7,151,586
2023-08-01	30,799.98	30,849.98	29,999.98	29,999.98	13,345.55	13,065,330
2023-07-31	31,149.98	31,199.98	30,699.98	30,799.98	13,701.43	8,755,065
2023-07-28	30,499.98	31,149.98	30,349.98	30,849.98	13,723.68	13,075,234
2023-07-27	30,299.98	30,749.98	30,099.98	30,449.98	13,545.74	10,395,272
2023-07-26	30,299.98	30,449.98	29,999.98	30,249.98	13,456.76	6,949,578
2023-07-25	30,499.98	30,949.98	30,249.98	30,299.98	13,479.01	9,980,733
2023-07-24	30,799.98	30,849.98	30,199.98	30,499.98	13,567.98	6,786,568
2023-07-21	29,699.98	30,449.98	29,699.98	30,449.98	13,545.74	9,493,561
2023-07-20	30,299.98	30,399.98	29,599.98	29,899.98	13,301.07	10,588,202
2023-07-19	30,899.98	30,999.98	30,299.98	30,299.98	13,479.01	9,642,126
2023-07-18	30,749.98	31,149.98	30,649.98	30,849.98	13,723.68	7,682,915
2023-07-17	30,399.98	31,299.98	30,299.98	30,949.98	13,768.16	13,779,890
2023-07-14	30,399.98	30,549.98	29,599.98	30,349.98	13,501.25	10,113,410
2023-07-13	30,099.98	30,399.98	29,949.98	30,299.98	13,479.01	7,422,718
2023-07-12	30,199.98	30,549.98	29,499.98	29,799.98	13,256.58	13,586,342
2023-07-11	30,149.98	30,549.98	29,999.98	30,199.98	13,434.52	13,135,280
2023-07-10	30,099.98	30,599.98	30,049.98	30,049.98	13,367.79	13,375,667
2023-07-07	29,299.98	29,799.98	28,949.98	29,799.98	13,256.58	9,794,200
2023-07-06	29,399.98	30,249.98	28,899.98	29,599.98	13,167.61	22,232,252
2023-07-05	29,799.98	29,899.98	29,199.98	29,549.98	13,145.37	10,732,021
2023-07-04	28,399.98	29,799.98	28,199.98	29,799.98	13,256.58	27,446,911
2023-07-03	28,249.98	28,549.98	28,099.98	28,199.98	12,544.82	6,532,355
2023-06-30	27,999.98	28,399.98	27,899.98	28,149.98	12,522.58	8,282,956
2023-06-29	29,149.98	29,199.98	27,999.98	27,999.98	12,455.85	11,898,263
2023-06-28	28,999.98	29,349.98	28,699.98	29,049.98	12,922.94	11,334,126
2023-06-27	28,699.98	28,799.98	28,399.98	28,799.98	12,811.73	9,195,129
2023-06-26	28,899.98	28,899.98	27,799.98	28,499.98	12,678.27	14,412,120
2023-06-23	28,999.98	29,149.98	28,349.98	28,699.98	12,767.24	15,153,443
2023-06-22	28,649.98	29,099.98	28,349.98	28,899.98	12,856.21	12,571,968
2023-06-21	27,399.98	28,549.98	27,349.98	28,499.98	12,678.27	24,478,897
2023-06-20	27,149.98	27,299.98	26,849.98	27,299.98	12,144.45	8,645,085
2023-06-19	26,899.98	27,299.98	26,599.98	27,099.98	12,055.48	10,952,394
2023-06-16	26,499.98	27,749.98	26,499.98	26,849.98	11,944.27	34,452,820
2023-06-15	26,149.99	26,599.98	25,999.99	26,349.99	11,721.84	10,979,425
2023-06-14	26,349.99	26,649.98	25,999.99	26,099.99	11,610.63	12,032,591
2023-06-13	26,549.98	26,599.98	26,149.99	26,149.99	11,632.87	10,902,459
2023-06-12	26,699.98	26,699.98	25,999.99	26,399.98	11,744.09	9,717,235
2023-06-09	26,299.99	26,599.98	25,899.99	26,599.98	11,833.06	10,749,148
2023-06-08	27,199.98	27,199.98	25,999.99	26,099.99	11,610.63	24,514,800
2023-06-07	27,799.98	27,799.98	27,299.98	27,549.98	12,033.24	13,141,470

← NewerPage 14 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.