Ho Chi Minh City Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 23,900.00 | 24,350.00 | 23,550.00 | 23,650.00 | 19,984.19 | 18,569,595 |
| 2026-01-22 | 24,000.00 | 24,150.00 | 23,550.00 | 23,650.00 | 19,984.19 | 20,158,454 |
| 2026-01-21 | 24,300.00 | 24,400.00 | 23,750.00 | 23,750.00 | 20,068.69 | 89,742,234 |
| 2026-01-20 | 26,100.00 | 26,450.00 | 25,500.00 | 25,500.00 | 21,547.44 | 27,801,389 |
| 2026-01-19 | 26,550.00 | 26,600.00 | 25,850.00 | 25,900.00 | 21,885.44 | 26,353,296 |
| 2026-01-16 | 26,000.00 | 27,500.00 | 25,600.00 | 26,500.00 | 22,392.44 | 37,347,983 |
| 2026-01-15 | 26,500.00 | 27,050.00 | 26,050.00 | 26,050.00 | 22,012.19 | 34,507,079 |
| 2026-01-14 | 25,600.00 | 26,500.00 | 25,500.00 | 26,500.00 | 22,392.44 | 45,422,066 |
| 2026-01-13 | 25,700.00 | 25,800.00 | 25,250.00 | 25,500.00 | 21,547.44 | 61,641,029 |
| 2026-01-12 | 23,250.00 | 24,150.00 | 23,200.00 | 24,150.00 | 20,406.69 | 27,231,883 |
| 2026-01-09 | 22,650.00 | 22,850.00 | 22,400.00 | 22,600.00 | 19,096.95 | 10,372,108 |
| 2026-01-08 | 22,300.00 | 23,000.00 | 22,300.00 | 22,500.00 | 19,012.45 | 13,373,010 |
| 2026-01-07 | 21,900.00 | 22,350.00 | 21,850.00 | 22,250.00 | 18,801.20 | 6,868,128 |
| 2026-01-06 | 21,800.00 | 22,000.00 | 21,300.00 | 21,750.00 | 18,378.70 | 8,345,446 |
| 2026-01-05 | 22,450.00 | 22,550.00 | 21,300.00 | 21,750.00 | 18,378.70 | 10,452,829 |
| 2025-12-31 | 22,700.00 | 22,800.00 | 22,400.00 | 22,400.00 | 18,927.95 | 6,607,013 |
| 2025-12-30 | 22,800.00 | 22,900.00 | 22,600.00 | 22,700.00 | 19,181.45 | 3,914,177 |
| 2025-12-29 | 23,000.00 | 23,000.00 | 22,700.00 | 22,750.00 | 19,223.70 | 4,782,181 |
| 2025-12-26 | 22,800.00 | 23,100.00 | 22,350.00 | 22,900.00 | 19,350.45 | 13,889,087 |
| 2025-12-25 | 23,250.00 | 23,500.00 | 22,900.00 | 22,900.00 | 19,350.45 | 8,844,190 |
| 2025-12-24 | 22,900.00 | 23,400.00 | 22,800.00 | 23,250.00 | 19,646.19 | 9,903,552 |
| 2025-12-23 | 23,500.00 | 23,650.00 | 22,850.00 | 23,000.00 | 19,434.94 | 14,185,847 |
| 2025-12-22 | 23,250.00 | 23,550.00 | 23,050.00 | 23,300.00 | 19,688.44 | 9,394,003 |
| 2025-12-19 | 22,900.00 | 23,300.00 | 22,900.00 | 23,100.00 | 19,519.44 | 9,841,662 |
| 2025-12-18 | 22,900.00 | 23,150.00 | 22,800.00 | 23,000.00 | 19,434.94 | 6,351,925 |
| 2025-12-17 | 23,400.00 | 23,450.00 | 22,900.00 | 23,000.00 | 19,434.94 | 6,976,764 |
| 2025-12-16 | 22,750.00 | 23,800.00 | 22,350.00 | 23,400.00 | 19,772.94 | 16,266,323 |
| 2025-12-15 | 22,400.00 | 22,800.00 | 22,350.00 | 22,650.00 | 19,139.20 | 9,185,374 |
| 2025-12-12 | 22,900.00 | 23,200.00 | 22,300.00 | 22,350.00 | 18,885.70 | 13,981,471 |
| 2025-12-11 | 23,100.00 | 23,350.00 | 22,900.00 | 22,950.00 | 19,392.70 | 8,170,115 |
| 2025-12-10 | 23,000.00 | 23,250.00 | 22,900.00 | 23,050.00 | 19,477.19 | 9,831,260 |
| 2025-12-09 | 22,650.00 | 23,150.00 | 22,200.00 | 22,900.00 | 19,350.45 | 15,690,926 |
| 2025-12-08 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 19,012.45 | 8,169,306 |
| 2025-12-05 | 23,100.00 | 23,100.00 | 22,800.00 | 22,850.00 | 19,308.20 | 8,669,778 |
| 2025-12-04 | 22,800.00 | 23,100.00 | 22,750.00 | 23,000.00 | 19,434.94 | 12,279,189 |
| 2025-12-03 | 22,400.00 | 22,700.00 | 22,300.00 | 22,700.00 | 19,181.45 | 7,587,513 |
| 2025-12-02 | 22,150.00 | 22,500.00 | 22,000.00 | 22,300.00 | 18,843.45 | 8,227,249 |
| 2025-12-01 | 22,300.00 | 22,400.00 | 22,100.00 | 22,100.00 | 18,674.45 | 4,750,855 |
| 2025-11-28 | 22,450.00 | 22,600.00 | 22,150.00 | 22,150.00 | 18,716.70 | 5,320,341 |
| 2025-11-27 | 22,800.00 | 22,850.00 | 22,400.00 | 22,450.00 | 18,970.20 | 6,208,338 |
| 2025-11-26 | 22,200.00 | 23,000.00 | 22,200.00 | 22,700.00 | 19,181.45 | 8,352,689 |
| 2025-11-25 | 22,650.00 | 22,750.00 | 22,050.00 | 22,150.00 | 18,716.70 | 8,741,294 |
| 2025-11-24 | 22,650.00 | 22,800.00 | 22,550.00 | 22,550.00 | 19,054.70 | 5,199,036 |
| 2025-11-21 | 22,500.00 | 22,650.00 | 22,350.00 | 22,500.00 | 19,012.45 | 6,475,130 |
| 2025-11-20 | 22,650.00 | 22,850.00 | 22,500.00 | 22,650.00 | 19,139.20 | 5,789,426 |
| 2025-11-19 | 22,800.00 | 22,950.00 | 22,500.00 | 22,650.00 | 19,139.20 | 9,213,766 |
| 2025-11-18 | 23,000.00 | 23,350.00 | 22,850.00 | 22,950.00 | 19,392.70 | 12,835,275 |
| 2025-11-17 | 22,650.00 | 23,050.00 | 22,650.00 | 22,950.00 | 19,392.70 | 10,866,623 |
| 2025-11-14 | 22,550.00 | 22,900.00 | 22,500.00 | 22,600.00 | 19,096.95 | 8,148,962 |
| 2025-11-13 | 22,800.00 | 22,900.00 | 22,550.00 | 22,700.00 | 19,181.45 | 9,260,982 |
| 2025-11-12 | 22,700.00 | 22,950.00 | 22,550.00 | 22,800.00 | 19,265.95 | 9,555,198 |
| 2025-11-11 | 22,450.00 | 22,750.00 | 22,300.00 | 22,550.00 | 19,054.70 | 7,649,952 |
| 2025-11-10 | 21,850.00 | 22,850.00 | 21,800.00 | 22,250.00 | 18,801.20 | 11,938,886 |
| 2025-11-07 | 22,500.00 | 22,750.00 | 21,850.00 | 21,900.00 | 18,505.45 | 15,204,216 |
| 2025-11-06 | 23,000.00 | 23,100.00 | 22,550.00 | 22,550.00 | 19,054.70 | 9,897,977 |
| 2025-11-05 | 23,300.00 | 23,450.00 | 23,000.00 | 23,050.00 | 19,477.19 | 8,707,777 |
| 2025-11-04 | 22,350.00 | 23,650.00 | 22,200.00 | 23,600.00 | 19,941.94 | 17,275,231 |
| 2025-11-03 | 23,350.00 | 23,450.00 | 22,350.00 | 22,350.00 | 18,885.70 | 18,239,120 |
| 2025-10-31 | 23,500.00 | 23,750.00 | 23,300.00 | 23,300.00 | 19,688.44 | 15,223,460 |
| 2025-10-30 | 24,000.00 | 24,100.00 | 23,550.00 | 23,550.00 | 19,899.69 | 9,815,777 |
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.