Ho Chi Minh City Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 26,750.00 | 26,750.00 | 26,200.00 | 26,200.00 | 22,512.59 | 8,591,630 |
| 2026-04-23 | 27,200.00 | 27,500.00 | 26,100.00 | 26,800.00 | 23,028.15 | 20,030,639 |
| 2026-04-22 | 27,300.00 | 27,650.00 | 27,050.00 | 27,250.00 | 23,414.81 | 12,016,237 |
| 2026-04-21 | 27,950.00 | 28,400.00 | 26,950.00 | 27,300.00 | 23,457.78 | 38,041,916 |
| 2026-04-20 | 26,900.00 | 28,300.00 | 26,900.00 | 27,950.00 | 24,016.29 | 49,308,183 |
| 2026-04-17 | 26,850.00 | 28,050.00 | 26,750.00 | 27,000.00 | 23,200.00 | 62,011,417 |
| 2026-04-16 | 26,600.00 | 27,300.00 | 26,500.00 | 26,850.00 | 23,071.11 | 58,985,223 |
| 2026-04-15 | 26,100.00 | 27,100.00 | 26,100.00 | 26,850.00 | 23,071.11 | 41,767,721 |
| 2026-04-14 | 26,150.00 | 26,300.00 | 25,700.00 | 25,950.00 | 22,297.78 | 35,247,647 |
| 2026-04-13 | 25,000.00 | 26,250.00 | 24,850.00 | 25,900.00 | 22,254.81 | 30,340,726 |
| 2026-04-10 | 25,400.00 | 25,750.00 | 25,000.00 | 25,300.00 | 21,739.26 | 17,181,440 |
| 2026-04-09 | 25,050.00 | 25,500.00 | 24,700.00 | 25,200.00 | 21,653.33 | 13,544,597 |
| 2026-04-08 | 25,000.00 | 25,900.00 | 24,550.00 | 25,400.00 | 21,825.18 | 35,891,699 |
| 2026-04-07 | 23,950.00 | 24,300.00 | 23,700.00 | 24,250.00 | 20,837.03 | 9,908,624 |
| 2026-04-06 | 24,000.00 | 24,400.00 | 23,500.00 | 24,000.00 | 20,622.22 | 27,591,933 |
| 2026-04-03 | 23,800.00 | 24,600.00 | 23,650.00 | 24,150.00 | 20,751.11 | 30,709,643 |
| 2026-04-02 | 23,200.00 | 23,900.00 | 23,100.00 | 23,600.00 | 20,278.52 | 15,721,861 |
| 2026-04-01 | 23,100.00 | 23,800.00 | 23,050.00 | 23,500.00 | 20,192.59 | 22,884,619 |
| 2026-03-31 | 22,500.00 | 23,050.00 | 22,300.00 | 22,700.00 | 19,505.18 | 12,844,897 |
| 2026-03-30 | 21,500.00 | 22,450.00 | 21,500.00 | 22,300.00 | 19,161.48 | 17,251,720 |
| 2026-03-27 | 21,800.00 | 22,600.00 | 21,600.00 | 22,250.00 | 19,118.52 | 12,948,149 |
| 2026-03-26 | 21,200.00 | 22,000.00 | 21,050.00 | 21,750.00 | 18,688.89 | 20,335,566 |
| 2026-03-25 | 20,300.00 | 21,100.00 | 20,150.00 | 21,100.00 | 18,130.37 | 20,372,051 |
| 2026-03-24 | 19,700.00 | 20,200.00 | 19,500.00 | 19,750.00 | 16,970.37 | 8,036,686 |
| 2026-03-23 | 20,250.00 | 20,350.00 | 19,100.00 | 19,100.00 | 16,411.85 | 27,194,736 |
| 2026-03-20 | 20,700.00 | 20,950.00 | 20,500.00 | 20,500.00 | 17,614.81 | 10,730,142 |
| 2026-03-19 | 21,100.00 | 21,150.00 | 20,500.00 | 20,550.00 | 17,657.78 | 22,615,773 |
| 2026-03-18 | 21,900.00 | 22,000.00 | 21,150.00 | 21,450.00 | 18,431.11 | 9,568,158 |
| 2026-03-17 | 22,100.00 | 22,400.00 | 21,850.00 | 21,850.00 | 18,774.81 | 11,422,683 |
| 2026-03-16 | 21,850.00 | 22,300.00 | 21,600.00 | 21,750.00 | 18,688.89 | 5,588,334 |
| 2026-03-13 | 21,700.00 | 22,100.00 | 21,550.00 | 21,650.00 | 18,602.96 | 9,853,689 |
| 2026-03-12 | 22,300.00 | 22,550.00 | 21,900.00 | 21,950.00 | 18,860.74 | 10,027,906 |
| 2026-03-11 | 22,050.00 | 22,950.00 | 21,850.00 | 22,650.00 | 19,462.22 | 10,967,891 |
| 2026-03-10 | 22,500.00 | 22,500.00 | 21,650.00 | 22,000.00 | 18,903.70 | 22,870,398 |
| 2026-03-09 | 21,750.00 | 22,000.00 | 21,750.00 | 21,750.00 | 18,688.89 | 14,325,618 |
| 2026-03-06 | 24,400.00 | 24,400.00 | 23,200.00 | 23,350.00 | 20,063.70 | 19,963,390 |
| 2026-03-05 | 25,000.00 | 25,750.00 | 24,500.00 | 24,500.00 | 21,051.85 | 28,251,580 |
| 2026-03-04 | 23,900.00 | 24,800.00 | 23,300.00 | 24,600.00 | 21,137.78 | 25,862,194 |
| 2026-03-03 | 23,400.00 | 24,300.00 | 23,400.00 | 23,900.00 | 20,536.29 | 16,918,316 |
| 2026-03-02 | 23,000.00 | 24,100.00 | 23,000.00 | 23,350.00 | 20,063.70 | 17,920,840 |
| 2026-02-27 | 24,150.00 | 24,550.00 | 23,950.00 | 24,250.00 | 20,837.03 | 11,897,551 |
| 2026-02-26 | 24,200.00 | 24,450.00 | 23,900.00 | 24,150.00 | 20,751.11 | 8,116,319 |
| 2026-02-25 | 24,050.00 | 24,700.00 | 23,950.00 | 24,150.00 | 20,751.11 | 12,805,049 |
| 2026-02-24 | 23,800.00 | 24,350.00 | 23,700.00 | 24,100.00 | 20,708.15 | 17,627,512 |
| 2026-02-23 | 23,850.00 | 23,900.00 | 23,600.00 | 23,900.00 | 20,536.29 | 6,778,711 |
| 2026-02-13 | 23,250.00 | 23,900.00 | 23,200.00 | 23,600.00 | 20,278.52 | 7,519,398 |
| 2026-02-12 | 23,500.00 | 23,550.00 | 23,300.00 | 23,300.00 | 20,020.74 | 3,881,756 |
| 2026-02-11 | 23,000.00 | 23,550.00 | 22,900.00 | 23,400.00 | 20,106.66 | 9,172,741 |
| 2026-02-10 | 22,900.00 | 23,050.00 | 22,700.00 | 22,800.00 | 19,591.11 | 5,229,258 |
| 2026-02-09 | 22,750.00 | 23,150.00 | 22,650.00 | 22,900.00 | 19,677.03 | 5,425,203 |
| 2026-02-06 | 22,950.00 | 23,050.00 | 22,500.00 | 22,500.00 | 19,333.33 | 11,782,321 |
| 2026-02-05 | 23,800.00 | 23,800.00 | 23,150.00 | 23,150.00 | 19,891.85 | 8,669,227 |
| 2026-02-04 | 24,150.00 | 24,800.00 | 23,950.00 | 24,100.00 | 20,364.44 | 14,712,153 |
| 2026-02-03 | 23,800.00 | 24,250.00 | 23,650.00 | 23,900.00 | 20,195.44 | 14,347,252 |
| 2026-02-02 | 23,600.00 | 23,950.00 | 23,250.00 | 23,700.00 | 20,026.44 | 12,501,402 |
| 2026-01-30 | 23,700.00 | 23,800.00 | 23,500.00 | 23,550.00 | 19,899.69 | 11,770,205 |
| 2026-01-29 | 23,450.00 | 23,900.00 | 23,450.00 | 23,600.00 | 19,941.94 | 9,225,155 |
| 2026-01-28 | 23,400.00 | 23,600.00 | 23,150.00 | 23,450.00 | 19,815.19 | 10,480,059 |
| 2026-01-27 | 22,950.00 | 23,750.00 | 22,800.00 | 23,350.00 | 19,730.69 | 14,964,374 |
| 2026-01-26 | 23,500.00 | 23,950.00 | 22,650.00 | 22,900.00 | 19,350.45 | 21,254,930 |
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.