Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	29,200.01	29,250.01	28,850.01	28,950.01	19,224.72	7,863,112
2025-02-10	28,750.01	29,300.01	28,250.01	28,950.01	19,224.72	21,144,986
2025-02-07	28,850.01	29,100.01	28,650.01	28,800.01	19,125.11	8,393,034
2025-02-06	29,100.01	29,400.01	28,800.01	28,800.01	19,125.11	10,245,968
2025-02-05	29,200.01	29,300.01	28,900.01	28,950.01	19,224.72	5,839,318
2025-02-04	28,650.01	29,150.01	28,600.01	29,150.01	19,357.54	10,994,051
2025-02-03	28,950.01	29,350.01	28,700.01	29,050.01	18,959.10	8,582,097
2025-01-24	29,350.01	29,400.01	29,000.01	29,250.01	19,089.62	7,290,762
2025-01-23	28,800.01	29,400.01	28,800.01	29,300.01	19,122.26	11,032,896
2025-01-22	28,700.01	28,850.01	28,650.01	28,750.01	18,763.30	6,718,125
2025-01-21	28,500.01	28,900.01	28,450.01	28,700.01	18,730.67	8,186,626
2025-01-20	28,700.01	28,700.01	28,400.01	28,400.01	18,534.88	5,774,099
2025-01-17	28,250.01	28,600.01	28,150.01	28,500.01	18,600.15	5,611,123
2025-01-16	28,100.01	28,950.01	28,100.01	28,250.01	18,436.99	10,835,519
2025-01-15	27,700.01	28,050.01	27,600.01	27,900.01	18,208.56	6,433,168
2025-01-14	27,800.01	27,850.01	27,550.01	27,550.01	17,980.14	5,212,929
2025-01-13	27,200.01	27,950.01	26,550.01	27,800.01	18,143.30	10,871,354
2025-01-10	28,050.01	28,300.01	27,200.01	27,200.01	17,751.72	16,041,424
2025-01-09	28,400.01	28,500.01	28,000.01	28,000.01	18,273.83	4,773,167
2025-01-08	28,000.01	28,550.01	27,900.01	28,400.01	18,534.88	7,101,268
2025-01-07	28,200.01	28,500.01	28,000.01	28,100.01	18,339.09	8,816,168
2025-01-06	28,500.01	28,600.01	28,000.01	28,150.01	18,371.72	10,444,205
2025-01-03	29,300.01	29,350.01	28,550.01	28,550.01	18,632.78	17,499,749
2025-01-02	29,500.01	29,650.01	29,200.01	29,300.01	19,122.26	8,729,879
2024-12-31	29,450.01	29,700.01	29,400.01	29,400.01	19,187.52	6,426,001
2024-12-30	29,700.01	30,200.01	29,550.01	29,600.01	19,318.05	16,055,042
2024-12-27	29,400.01	29,650.01	29,250.01	29,450.01	19,220.15	11,227,263
2024-12-26	29,600.01	29,650.01	29,250.01	29,300.01	19,122.26	5,359,707
2024-12-25	28,950.01	30,250.01	28,950.01	29,500.01	19,252.78	14,490,933
2024-12-24	29,150.01	29,250.01	28,650.01	28,900.01	18,861.20	13,360,711
2024-12-23	29,500.01	29,600.01	29,200.01	29,200.01	19,056.99	7,315,559
2024-12-20	29,500.01	29,550.01	29,300.01	29,300.01	19,122.26	5,195,012
2024-12-19	29,400.01	29,550.01	29,000.01	29,500.01	19,252.78	14,706,371
2024-12-18	29,500.01	29,750.01	29,300.01	29,750.01	19,415.94	7,499,462
2024-12-17	29,750.01	29,900.01	29,350.01	29,500.01	19,252.78	8,769,870
2024-12-16	29,400.01	29,700.01	29,350.01	29,600.01	19,318.05	7,897,513
2024-12-13	29,250.01	29,550.01	29,150.01	29,400.01	19,187.52	7,599,799
2024-12-12	29,450.01	30,000.01	29,300.01	29,300.01	19,122.26	11,796,603
2024-12-11	29,550.01	29,850.01	29,200.01	29,400.01	19,187.52	7,887,049
2024-12-10	29,500.01	29,800.01	29,300.01	29,550.01	19,285.41	9,552,927
2024-12-09	29,300.01	29,750.01	29,150.01	29,600.01	19,318.05	11,498,459
2024-12-06	29,350.01	29,800.01	29,150.01	29,250.01	19,089.62	22,364,222
2024-12-05	27,200.01	28,950.01	27,000.01	28,950.01	18,893.83	21,406,435
2024-12-04	27,550.01	27,550.01	27,000.01	27,100.01	17,686.45	11,412,312
2024-12-03	28,000.01	28,000.01	27,500.01	27,550.01	17,980.14	12,639,002
2024-12-02	28,400.01	28,500.01	27,900.01	28,050.01	18,306.46	4,484,197
2024-11-29	28,100.01	28,400.01	27,900.01	28,150.01	18,371.72	6,120,977
2024-11-28	28,300.01	28,500.01	27,900.01	28,150.01	18,371.72	7,941,661
2024-11-27	28,350.01	28,450.01	28,000.01	28,150.01	18,371.72	5,690,962
2024-11-26	27,950.01	28,750.01	27,900.01	28,300.01	18,469.62	13,144,556
2024-11-25	27,700.01	27,950.01	27,600.01	27,850.01	18,175.93	4,779,761
2024-11-22	28,050.01	28,200.01	27,650.01	27,700.01	18,078.04	6,844,836
2024-11-21	27,750.01	28,200.01	27,500.01	28,050.01	18,306.46	10,262,882
2024-11-20	26,900.01	28,150.01	26,700.01	27,700.01	18,078.04	17,278,004
2024-11-19	27,400.01	27,500.01	26,750.01	27,000.01	17,621.19	5,531,427
2024-11-18	26,400.01	27,800.01	26,350.01	27,350.01	17,849.61	12,556,009
2024-11-15	27,000.01	27,050.01	26,100.01	26,400.01	17,229.61	17,305,239
2024-11-14	28,150.01	28,250.01	26,800.01	27,100.01	17,686.45	14,776,033
2024-11-13	28,450.01	28,550.01	27,750.01	28,000.01	18,273.83	11,653,694
2024-11-12	28,700.01	29,100.01	28,500.01	28,500.01	18,600.15	6,051,458

← NewerPage 8 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.