Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25,500.00	25,750.00	24,750.00	25,750.00	25,750.00	4,415,200
2026-07-20	25,400.00	25,800.00	24,300.00	25,750.00	25,750.00	9,004,200
2026-07-17	25,000.00	26,300.00	25,000.00	25,400.00	25,400.00	8,596,000
2026-07-16	23,400.00	24,900.00	23,300.00	24,900.00	24,900.00	10,218,000
2026-07-15	23,121.85	23,380.68	23,078.71	23,294.40	23,294.40	11,357,047
2026-07-14	23,510.09	23,855.19	23,294.40	23,380.68	23,380.68	4,072,080
2026-07-13	23,941.47	23,941.47	22,949.30	23,812.05	23,812.05	9,863,238
2026-07-10	24,329.71	24,588.54	23,984.61	23,984.61	23,984.61	4,932,648
2026-07-09	24,200.29	24,717.95	24,157.16	24,243.43	24,243.43	5,963,225
2026-07-08	28,650.00	28,750.00	28,200.00	28,200.00	28,200.00	4,085,900
2026-07-07	27,700.00	29,000.00	27,600.00	28,600.00	28,600.00	3,960,500
2026-07-06	28,800.00	28,850.00	27,150.00	27,800.00	27,800.00	6,061,700
2026-07-03	29,000.00	29,150.00	28,500.00	28,550.00	28,550.00	4,741,300
2026-07-02	28,100.00	29,050.00	28,100.00	29,000.00	29,000.00	11,411,100
2026-07-01	27,500.00	28,300.00	27,350.00	28,100.00	28,100.00	4,627,400
2026-06-30	27,000.00	27,550.00	26,950.00	27,200.00	27,200.00	3,117,800
2026-06-29	27,000.00	27,100.00	26,950.00	26,950.00	26,950.00	1,548,200
2026-06-26	26,900.00	27,150.00	26,850.00	26,900.00	26,900.00	1,841,600
2026-06-25	27,000.00	27,450.00	26,900.00	26,950.00	26,950.00	1,816,500
2026-06-24	27,500.00	27,550.00	26,800.00	27,000.00	27,000.00	4,532,600
2026-06-23	28,400.00	28,500.00	27,500.00	27,550.00	27,550.00	5,165,900
2026-06-22	28,500.00	28,550.00	28,100.00	28,350.00	24,360.00	2,805,592
2026-06-19	28,450.00	28,600.00	27,800.00	28,250.00	24,274.07	3,106,389
2026-06-18	27,700.00	28,800.00	27,400.00	28,450.00	24,445.92	7,710,609
2026-06-17	27,900.00	28,150.00	27,500.00	27,500.00	23,629.63	44,219,508
2026-06-16	27,450.00	27,950.00	27,300.00	27,850.00	23,930.37	5,097,451
2026-06-15	27,500.00	27,950.00	27,300.00	27,450.00	23,586.66	4,412,613
2026-06-12	28,000.00	28,000.00	26,900.00	27,000.00	23,200.00	4,752,108
2026-06-11	27,400.00	27,900.00	27,350.00	27,450.00	23,586.66	2,353,954
2026-06-10	27,300.00	28,050.00	27,150.00	27,800.00	23,887.40	4,628,996
2026-06-09	27,450.00	27,500.00	26,700.00	27,450.00	23,586.66	6,340,646
2026-06-08	27,000.00	27,650.00	26,500.00	27,350.00	23,500.74	10,651,943
2026-06-05	27,550.00	27,550.00	27,000.00	27,000.00	23,200.00	9,516,194
2026-06-04	27,300.00	27,350.00	27,050.00	27,350.00	23,500.74	2,767,115
2026-06-03	26,550.00	27,500.00	26,550.00	27,300.00	23,457.78	29,485,274
2026-06-02	27,300.00	27,300.00	26,650.00	26,650.00	22,899.26	4,971,435
2026-06-01	27,400.00	27,600.00	26,900.00	27,150.00	23,328.89	7,913,612
2026-05-29	27,700.00	28,150.00	27,400.00	27,450.00	23,586.66	20,148,524
2026-05-28	27,400.00	27,950.00	27,200.00	27,550.00	23,672.59	4,971,119
2026-05-27	27,750.00	27,800.00	27,200.00	27,500.00	23,629.63	14,648,028
2026-05-26	28,200.00	28,450.00	27,700.00	27,800.00	23,887.40	14,160,369
2026-05-25	28,400.00	28,700.00	28,150.00	28,150.00	24,188.15	2,676,578
2026-05-22	28,700.00	29,300.00	27,950.00	28,500.00	24,488.89	11,436,540
2026-05-21	29,650.00	29,650.00	28,900.00	28,900.00	24,832.59	24,688,758
2026-05-20	30,000.00	30,100.00	28,500.00	29,600.00	25,434.07	13,820,558
2026-05-19	29,550.00	30,450.00	29,550.00	30,000.00	25,777.78	38,122,551
2026-05-18	28,500.00	29,900.00	28,350.00	29,600.00	25,434.07	20,020,947
2026-05-15	28,400.00	28,900.00	28,150.00	28,750.00	24,703.70	10,518,187
2026-05-14	28,500.00	28,850.00	28,150.00	28,250.00	24,274.07	31,659,128
2026-05-13	28,000.00	28,850.00	27,700.00	28,500.00	24,488.89	35,363,381
2026-05-12	27,250.00	28,250.00	27,250.00	27,700.00	23,801.48	7,867,480
2026-05-11	28,000.00	28,300.00	27,450.00	27,550.00	23,672.59	8,937,868
2026-05-08	28,050.00	28,450.00	27,050.00	27,950.00	24,016.29	21,327,817
2026-05-07	28,450.00	28,650.00	27,850.00	28,200.00	24,231.11	17,069,162
2026-05-06	26,600.00	28,450.00	26,600.00	28,450.00	24,445.92	38,753,746
2026-05-05	26,200.00	26,750.00	26,000.00	26,600.00	22,856.29	5,658,116
2026-05-04	26,950.00	27,050.00	26,350.00	26,350.00	22,641.48	4,942,421
2026-04-29	26,800.00	27,050.00	26,600.00	26,750.00	22,985.18	3,826,573
2026-04-28	26,300.00	27,100.00	25,800.00	26,750.00	22,985.18	11,612,003
2026-04-24	26,750.00	26,750.00	26,200.00	26,200.00	22,512.59	8,591,630

← NewerPage 2 of 21 · 1,248 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.