Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	36,149.98	36,149.98	35,599.98	35,599.98	15,379.18	6,643,780
2022-03-23	35,949.98	36,349.98	35,949.98	36,149.98	15,616.78	6,396,583
2022-03-22	35,849.98	36,149.98	35,649.98	35,899.98	15,508.78	4,818,690
2022-03-21	35,399.98	35,599.98	35,249.98	35,499.98	15,335.98	5,251,388
2022-03-18	35,599.98	35,599.98	35,299.98	35,299.98	15,249.58	5,063,824
2022-03-17	35,349.98	35,649.98	35,299.98	35,399.98	15,292.78	3,828,458
2022-03-16	35,099.98	35,349.98	34,949.98	34,999.98	15,119.98	4,181,714
2022-03-15	34,799.98	35,349.98	34,749.98	34,799.98	15,033.58	6,528,022
2022-03-14	36,199.98	36,199.98	34,799.98	34,799.98	15,033.58	13,008,586
2022-03-11	37,099.98	37,499.98	36,149.98	36,199.98	15,638.38	11,358,680
2022-03-10	37,899.98	37,949.98	37,249.98	37,299.98	16,113.58	5,729,068
2022-03-09	37,799.98	38,099.98	36,849.98	37,099.98	16,027.18	11,070,421
2022-03-08	37,399.98	38,699.98	37,399.98	37,699.98	16,286.38	12,081,700
2022-03-07	37,599.98	38,099.98	37,449.98	37,899.98	16,372.78	8,944,280
2022-03-04	37,949.98	38,849.98	37,899.98	38,049.98	16,437.58	14,390,660
2022-03-03	37,599.98	37,799.98	37,049.98	37,549.98	16,221.58	7,915,668
2022-03-02	37,999.98	38,149.98	37,099.98	37,099.98	16,027.18	10,785,877
2022-03-01	37,749.98	38,149.98	37,649.98	37,899.98	16,372.78	7,350,705
2022-02-28	37,999.98	38,399.98	37,499.98	37,649.98	16,264.78	7,613,584
2022-02-25	37,799.98	38,399.98	37,299.98	37,799.98	16,329.58	11,447,201
2022-02-24	37,999.98	38,699.98	36,499.98	37,149.98	16,048.78	14,480,832
2022-02-23	38,099.98	38,499.98	37,999.98	38,099.98	16,459.18	7,075,859
2022-02-22	37,999.98	38,399.98	37,049.98	37,899.98	16,372.78	8,706,368
2022-02-21	37,949.98	38,999.98	37,899.98	38,499.98	16,631.98	10,524,442
2022-02-18	36,849.98	37,799.98	36,699.98	37,799.98	16,329.58	9,512,957
2022-02-17	37,499.98	37,499.98	37,049.98	37,099.98	16,027.18	4,226,284
2022-02-16	37,099.98	37,649.98	36,849.98	37,299.98	16,113.58	5,074,966
2022-02-15	36,949.98	37,399.98	36,349.98	36,849.98	15,919.18	5,877,841
2022-02-14	37,399.98	37,799.98	36,949.98	36,949.98	15,962.38	14,707,601
2022-02-11	37,999.98	38,899.98	37,999.98	38,499.98	16,631.98	2,996,283
2022-02-10	38,899.98	38,899.98	38,149.98	38,299.98	16,545.58	2,287,501
2022-02-09	38,699.98	39,199.98	38,499.98	38,549.98	16,653.58	3,615,720
2022-02-08	38,199.98	38,949.98	37,999.98	38,699.98	16,718.38	3,240,591
2022-02-07	37,999.98	39,199.98	37,599.98	38,499.98	16,631.98	4,721,091
2022-01-28	36,399.98	37,799.98	36,149.98	37,149.98	16,048.78	3,355,111
2022-01-27	35,099.98	36,549.98	35,099.98	35,999.98	15,551.98	4,070,084
2022-01-26	36,499.98	36,499.98	34,999.98	34,999.98	15,119.98	3,817,935
2022-01-25	35,449.98	36,399.98	35,299.98	36,099.98	15,595.18	3,834,648
2022-01-24	37,449.98	37,799.98	35,449.98	35,449.98	15,314.38	8,368,175
2022-01-21	38,999.98	39,199.98	37,899.98	38,099.98	16,459.18	5,068,982
2022-01-20	39,199.98	39,499.98	38,199.98	39,199.98	16,934.38	3,739,525
2022-01-19	37,799.98	38,999.98	37,499.98	38,999.98	16,847.98	5,022,143
2022-01-18	37,299.98	38,399.98	36,599.98	36,899.98	15,940.78	6,308,062
2022-01-17	41,799.98	41,949.98	38,799.98	38,799.98	16,761.58	16,324,286
2022-01-14	41,499.98	42,499.98	41,199.98	41,699.98	18,014.38	4,205,856
2022-01-13	42,999.98	43,249.98	41,749.98	41,799.98	18,057.58	5,092,505
2022-01-12	41,699.98	43,199.98	41,099.98	42,649.98	18,424.78	7,953,222
2022-01-11	43,499.98	43,899.97	41,249.98	41,699.98	18,014.38	10,917,110
2022-01-10	44,849.97	44,999.97	43,399.98	43,449.98	18,770.38	10,232,263
2022-01-07	44,999.97	45,899.97	44,799.97	44,849.97	19,375.17	6,364,187
2022-01-06	45,599.97	45,899.97	44,999.97	44,999.97	19,439.97	6,748,395
2022-01-05	45,999.97	46,799.97	45,749.97	45,799.97	19,785.57	8,992,770
2022-01-04	45,699.97	46,549.97	45,499.97	45,849.97	19,807.17	7,552,920
2021-12-31	46,449.97	46,599.97	45,449.97	45,499.97	19,655.97	5,639,723
2021-12-30	44,399.97	45,999.97	44,299.97	45,949.97	19,850.37	7,004,671
2021-12-29	43,449.98	44,599.97	43,249.98	43,999.98	19,007.98	5,655,611
2021-12-28	44,099.97	44,299.97	43,349.98	43,349.98	18,727.18	6,565,370
2021-12-27	44,799.97	44,899.97	43,899.97	43,899.97	18,964.78	3,978,055
2021-12-24	43,649.98	44,499.97	43,399.98	43,999.98	19,007.98	5,510,347
2021-12-23	44,599.97	44,699.97	42,199.98	43,399.98	18,748.78	11,421,408

← NewerPage 20 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.