Ho Chi Minh City Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 24,150.00 | 24,300.00 | 23,950.00 | 24,000.00 | 20,279.94 | 11,891,945 |
| 2025-10-28 | 24,000.00 | 24,050.00 | 23,450.00 | 24,000.00 | 20,279.94 | 20,791,477 |
| 2025-10-27 | 24,600.00 | 24,600.00 | 23,500.00 | 23,950.00 | 20,237.69 | 24,349,278 |
| 2025-10-24 | 24,150.00 | 24,600.00 | 23,800.00 | 24,600.00 | 20,786.94 | 9,615,826 |
| 2025-10-23 | 24,800.00 | 24,900.00 | 24,300.00 | 24,400.00 | 20,617.94 | 3,868,766 |
| 2025-10-22 | 24,600.00 | 24,750.00 | 24,000.00 | 24,750.00 | 20,913.69 | 7,389,844 |
| 2025-10-21 | 24,600.00 | 24,950.00 | 23,700.00 | 24,250.00 | 20,491.19 | 18,303,908 |
| 2025-10-20 | 26,450.00 | 26,750.00 | 24,650.00 | 24,650.00 | 20,829.19 | 16,416,963 |
| 2025-10-17 | 26,950.00 | 27,200.00 | 26,500.00 | 26,500.00 | 22,392.44 | 12,075,694 |
| 2025-10-16 | 26,800.00 | 27,000.00 | 26,650.00 | 26,800.00 | 22,645.94 | 8,234,491 |
| 2025-10-15 | 27,000.00 | 27,100.00 | 26,600.00 | 26,700.00 | 22,561.44 | 14,820,473 |
| 2025-10-14 | 27,650.00 | 28,050.00 | 26,950.00 | 26,950.00 | 22,772.69 | 17,340,306 |
| 2025-10-13 | 26,850.00 | 27,600.00 | 26,750.00 | 27,400.00 | 23,152.93 | 11,865,369 |
| 2025-10-10 | 27,400.00 | 27,750.00 | 27,200.00 | 27,350.00 | 23,110.68 | 9,565,903 |
| 2025-10-09 | 27,600.00 | 27,650.00 | 27,100.00 | 27,250.00 | 23,026.18 | 7,296,238 |
| 2025-10-08 | 28,450.00 | 28,450.00 | 27,000.00 | 27,400.00 | 23,152.93 | 16,206,191 |
| 2025-10-07 | 28,100.00 | 28,100.00 | 27,550.00 | 27,600.00 | 23,321.93 | 10,928,420 |
| 2025-10-06 | 26,500.00 | 27,850.00 | 26,400.00 | 27,850.00 | 23,533.18 | 21,415,613 |
| 2025-10-03 | 26,450.00 | 26,500.00 | 25,900.00 | 26,050.00 | 22,012.19 | 7,824,327 |
| 2025-10-02 | 26,900.00 | 27,000.00 | 26,400.00 | 26,450.00 | 22,350.19 | 6,758,714 |
| 2025-10-01 | 26,800.00 | 27,050.00 | 26,600.00 | 26,700.00 | 22,561.44 | 5,668,053 |
| 2025-09-30 | 26,550.00 | 26,950.00 | 26,100.00 | 26,700.00 | 22,561.44 | 8,025,142 |
| 2025-09-29 | 26,200.00 | 26,900.00 | 26,200.00 | 26,500.00 | 22,392.44 | 8,302,862 |
| 2025-09-26 | 26,800.00 | 26,850.00 | 26,300.00 | 26,300.00 | 22,223.44 | 6,818,533 |
| 2025-09-25 | 26,850.00 | 27,000.00 | 26,750.00 | 26,750.00 | 22,603.69 | 5,853,563 |
| 2025-09-24 | 26,200.00 | 26,850.00 | 25,950.00 | 26,850.00 | 22,688.19 | 8,414,820 |
| 2025-09-23 | 26,300.00 | 26,550.00 | 26,050.00 | 26,200.00 | 22,138.94 | 5,400,312 |
| 2025-09-22 | 26,650.00 | 26,800.00 | 25,850.00 | 26,050.00 | 22,012.19 | 13,117,151 |
| 2025-09-19 | 26,900.00 | 27,050.00 | 26,600.00 | 26,650.00 | 22,519.19 | 6,566,458 |
| 2025-09-18 | 27,100.00 | 27,150.00 | 26,750.00 | 26,850.00 | 22,688.19 | 7,072,167 |
| 2025-09-17 | 27,300.00 | 27,600.00 | 26,850.00 | 26,900.00 | 22,730.44 | 11,692,591 |
| 2025-09-16 | 28,200.00 | 28,250.00 | 27,400.00 | 27,400.00 | 23,152.93 | 12,703,650 |
| 2025-09-15 | 27,600.00 | 28,100.00 | 27,550.00 | 27,700.00 | 23,406.43 | 9,735,253 |
| 2025-09-12 | 27,500.00 | 27,700.00 | 27,300.00 | 27,400.00 | 23,152.93 | 8,258,596 |
| 2025-09-11 | 27,250.00 | 27,600.00 | 26,200.00 | 27,250.00 | 23,026.18 | 17,652,304 |
| 2025-09-10 | 28,200.00 | 28,250.00 | 27,300.00 | 27,550.00 | 23,279.68 | 10,761,318 |
| 2025-09-09 | 28,000.00 | 28,000.00 | 27,200.00 | 27,900.00 | 23,575.43 | 13,795,789 |
| 2025-09-08 | 28,200.00 | 28,700.00 | 27,500.00 | 27,500.00 | 23,237.43 | 33,978,303 |
| 2025-09-05 | 29,900.00 | 30,400.00 | 28,500.00 | 28,500.00 | 24,082.43 | 30,629,638 |
| 2025-09-04 | 28,900.00 | 29,800.00 | 28,700.00 | 29,700.00 | 25,096.43 | 21,566,653 |
| 2025-09-03 | 29,400.00 | 29,500.00 | 28,600.00 | 28,850.00 | 24,378.18 | 15,421,612 |
| 2025-08-29 | 28,750.00 | 30,000.00 | 28,550.00 | 29,100.00 | 24,589.43 | 34,828,996 |
| 2025-08-28 | 27,900.00 | 28,200.00 | 27,500.00 | 28,200.00 | 23,828.93 | 14,384,709 |
| 2025-08-27 | 27,900.00 | 28,450.00 | 27,600.00 | 27,650.00 | 23,364.18 | 20,623,885 |
| 2025-08-26 | 25,900.00 | 27,750.00 | 25,850.00 | 27,650.00 | 23,364.18 | 16,098,694 |
| 2025-08-25 | 27,200.00 | 27,500.00 | 25,800.00 | 26,000.00 | 21,969.94 | 16,421,207 |
| 2025-08-22 | 27,650.00 | 28,000.00 | 26,500.00 | 26,700.00 | 22,561.44 | 24,747,356 |
| 2025-08-21 | 28,200.00 | 28,900.00 | 27,850.00 | 28,200.00 | 23,828.93 | 20,764,763 |
| 2025-08-20 | 29,150.00 | 29,150.00 | 27,200.00 | 28,150.00 | 23,786.68 | 26,869,087 |
| 2025-08-19 | 28,600.00 | 29,250.00 | 28,500.00 | 29,000.00 | 24,504.93 | 21,917,917 |
| 2025-08-18 | 29,250.00 | 29,450.00 | 28,300.00 | 28,600.00 | 24,166.93 | 18,145,752 |
| 2025-08-15 | 29,100.00 | 29,450.00 | 28,450.00 | 29,000.00 | 24,504.93 | 28,658,205 |
| 2025-08-14 | 29,200.00 | 29,500.00 | 28,550.00 | 28,750.00 | 24,293.68 | 16,956,379 |
| 2025-08-13 | 27,800.00 | 28,750.00 | 27,300.00 | 28,650.00 | 24,209.18 | 38,230,482 |
| 2025-08-12 | 28,100.00 | 28,250.00 | 27,350.00 | 27,750.00 | 23,448.68 | 17,358,256 |
| 2025-08-11 | 27,950.00 | 28,300.00 | 27,400.00 | 28,100.00 | 23,744.43 | 26,028,619 |
| 2025-08-08 | 28,350.00 | 29,100.00 | 27,500.00 | 27,900.00 | 23,575.43 | 24,831,000 |
| 2025-08-07 | 28,250.00 | 28,350.00 | 27,650.00 | 28,200.00 | 23,828.93 | 20,374,797 |
| 2025-08-06 | 26,800.00 | 27,850.00 | 26,600.00 | 27,800.00 | 23,490.93 | 25,972,871 |
| 2025-08-05 | 26,750.00 | 27,900.00 | 25,450.00 | 26,550.00 | 22,434.69 | 42,431,808 |
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.