Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25,900.01	26,000.01	25,500.01	26,000.01	17,265.73	14,856,016
2025-05-09	26,200.01	26,250.01	25,700.01	25,800.01	17,132.91	10,391,488
2025-05-08	25,400.01	26,150.01	25,350.01	26,100.01	17,332.13	20,442,413
2025-05-07	25,500.01	25,550.01	25,200.01	25,300.01	16,800.88	11,183,514
2025-05-06	25,550.01	26,100.01	25,450.01	25,500.01	16,933.69	16,874,464
2025-05-05	25,600.01	25,650.01	25,150.01	25,350.01	16,834.08	9,719,130
2025-04-29	25,600.01	25,600.01	25,150.01	25,150.01	16,701.27	7,847,631
2025-04-28	25,000.01	25,500.01	24,750.01	25,250.01	16,767.68	11,670,035
2025-04-25	25,000.01	25,100.01	24,650.01	24,850.01	16,502.05	11,309,969
2025-04-24	25,000.01	25,400.01	24,400.01	24,800.01	16,468.85	14,311,187
2025-04-23	25,200.01	25,400.01	24,850.01	24,850.01	16,502.05	11,627,177
2025-04-22	23,600.01	25,050.01	22,700.01	24,600.01	16,336.03	40,439,188
2025-04-21	25,800.01	26,000.01	24,400.01	24,400.01	16,203.22	38,159,391
2025-04-18	26,350.01	26,650.01	25,900.01	26,050.01	17,298.93	23,466,781
2025-04-17	25,300.01	26,100.01	25,250.01	25,950.01	17,232.52	13,371,031
2025-04-16	26,600.01	26,950.01	25,800.01	25,800.01	17,132.91	19,602,522
2025-04-15	27,000.01	27,100.01	26,200.01	26,600.01	17,664.17	22,620,224
2025-04-14	27,200.01	27,350.01	26,700.01	27,300.01	18,129.01	22,974,414
2025-04-11	25,700.01	26,950.01	25,450.01	26,750.01	17,763.78	33,381,494
2025-04-10	25,350.01	25,350.01	25,350.01	25,350.01	16,834.08	966,387
2025-04-09	23,700.01	25,450.01	23,700.01	23,700.01	15,738.37	37,749,872
2025-04-08	26,200.01	27,000.01	25,450.01	25,450.01	16,900.49	13,289,185
2025-04-04	26,650.01	28,000.01	26,650.01	27,350.01	18,162.22	37,606,249
2025-04-03	29,500.01	30,000.01	28,650.01	28,650.01	19,025.50	33,482,119
2025-04-02	30,950.01	31,150.01	30,800.01	30,800.01	20,453.25	10,090,303
2025-04-01	30,800.01	30,950.01	30,500.01	30,900.01	20,519.65	9,439,260
2025-03-31	30,600.01	31,050.01	30,600.01	30,600.01	20,320.43	10,653,049
2025-03-28	30,600.01	31,500.01	30,350.01	30,900.01	20,519.65	15,644,520
2025-03-27	31,050.01	31,200.01	30,600.01	30,600.01	20,320.43	20,766,716
2025-03-26	31,800.01	32,000.01	30,900.01	31,200.01	20,718.87	24,520,318
2025-03-25	32,500.01	32,600.01	31,800.01	31,850.01	21,150.52	11,780,262
2025-03-24	31,850.01	32,400.01	31,350.01	32,400.01	21,515.75	14,142,191
2025-03-21	32,000.01	32,150.01	31,850.01	31,850.01	21,150.52	11,064,860
2025-03-20	32,000.01	32,450.01	31,700.01	32,050.01	21,283.33	11,687,952
2025-03-19	31,650.01	32,000.01	31,350.01	31,950.01	21,216.92	15,513,079
2025-03-18	32,350.01	32,400.01	31,750.01	31,750.01	21,084.11	12,367,089
2025-03-17	32,000.01	32,300.01	31,800.01	32,300.01	21,449.35	7,910,700
2025-03-14	31,700.01	32,000.01	31,500.01	31,800.01	21,117.31	13,784,849
2025-03-13	32,200.01	32,500.01	31,700.01	31,800.01	21,117.31	17,373,038
2025-03-12	32,600.01	32,650.01	32,100.01	32,150.01	21,349.74	10,548,986
2025-03-11	31,700.01	32,400.01	31,700.01	32,400.01	21,515.75	16,394,037
2025-03-10	32,450.01	32,700.01	31,900.01	32,150.01	21,349.74	17,411,882
2025-03-07	32,650.01	32,650.01	32,300.01	32,300.01	21,449.35	10,205,404
2025-03-06	31,500.01	32,500.01	31,450.01	32,450.01	21,548.95	24,127,427
2025-03-05	31,600.01	32,350.01	31,300.01	31,300.01	20,785.28	18,917,365
2025-03-04	31,500.01	31,750.01	30,800.01	31,600.01	20,984.50	16,025,084
2025-03-03	31,050.01	31,850.01	31,000.01	31,500.01	20,918.09	17,269,117
2025-02-28	31,550.01	31,800.01	31,050.01	31,150.01	20,685.67	13,730,810
2025-02-27	31,550.01	31,650.01	31,100.01	31,550.01	20,951.30	12,256,862
2025-02-26	31,200.01	31,850.01	30,950.01	31,450.01	20,884.89	23,803,051
2025-02-25	30,900.01	31,650.01	30,550.01	31,050.01	20,619.26	35,129,077
2025-02-24	29,900.01	30,600.01	29,650.01	30,600.01	20,320.43	18,751,092
2025-02-21	29,900.01	30,050.01	29,600.01	29,900.01	19,855.59	9,634,487
2025-02-20	30,200.01	30,300.01	29,800.01	30,000.01	19,921.99	11,114,169
2025-02-19	29,800.01	30,100.01	29,650.01	30,000.01	19,921.99	13,693,686
2025-02-18	29,450.01	29,900.01	29,400.01	29,650.01	19,689.57	11,856,805
2025-02-17	29,300.01	29,950.01	29,100.01	29,500.01	19,589.96	19,889,199
2025-02-14	29,450.01	29,950.01	29,200.01	29,300.01	19,457.15	20,484,196
2025-02-13	28,950.01	29,150.01	28,850.01	29,000.01	19,257.93	6,992,475
2025-02-12	29,050.01	29,550.01	28,800.01	29,000.01	19,257.93	13,081,918

← NewerPage 7 of 21 · 1,249 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.