Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	29,100.01	29,150.01	28,250.01	28,600.01	18,665.41	15,296,495
2024-11-08	29,400.01	29,450.01	29,000.01	29,100.01	18,991.73	8,516,591
2024-11-07	29,550.01	29,600.01	29,300.01	29,300.01	19,122.26	7,686,519
2024-11-06	29,200.01	29,500.01	29,000.01	29,450.01	19,220.15	12,106,787
2024-11-05	28,950.01	29,250.01	28,950.01	28,950.01	18,893.83	5,788,432
2024-11-04	28,450.01	29,250.01	28,200.01	29,000.01	18,926.46	13,870,422
2024-11-01	28,750.01	28,750.01	28,300.01	28,400.01	18,534.88	6,410,951
2024-10-31	28,500.01	28,900.01	28,400.01	28,800.01	18,795.94	7,374,185
2024-10-30	28,700.01	28,750.01	28,200.01	28,350.01	18,502.25	7,591,629
2024-10-29	28,900.01	29,000.01	28,500.01	28,650.01	18,698.04	7,666,021
2024-10-28	28,500.01	29,000.01	28,450.01	28,700.01	18,730.67	6,680,714
2024-10-25	28,250.01	28,450.01	28,200.01	28,300.01	18,469.62	9,245,467
2024-10-24	28,950.01	29,200.01	28,200.01	28,200.01	18,404.35	15,884,899
2024-10-23	28,900.01	29,350.01	28,700.01	28,900.01	18,861.20	10,700,494
2024-10-22	29,500.01	29,750.01	28,550.01	28,900.01	18,861.20	18,849,279
2024-10-21	30,300.01	30,450.01	29,500.01	29,550.01	19,285.41	18,532,215
2024-10-18	30,900.01	31,000.01	30,450.01	30,450.01	19,872.79	16,074,392
2024-10-17	30,350.01	30,650.01	29,600.01	30,600.01	19,970.68	15,268,687
2024-10-16	30,350.01	30,600.01	30,250.01	30,300.01	19,774.89	7,074,894
2024-10-15	31,000.01	31,300.01	30,300.01	30,350.01	19,807.52	13,913,710
2024-10-14	31,400.01	31,550.01	31,000.01	31,000.01	20,231.74	10,818,175
2024-10-11	30,450.01	31,200.01	30,150.01	31,200.01	20,362.26	16,759,836
2024-10-10	30,850.01	31,050.01	30,400.01	30,400.01	19,840.16	11,028,739
2024-10-09	30,350.01	30,850.01	30,200.01	30,650.01	20,003.31	11,791,156
2024-10-08	31,300.01	31,350.01	30,100.01	30,600.01	19,970.68	24,790,224
2024-10-07	30,700.01	31,100.01	30,500.01	31,100.01	20,297.00	12,217,874
2024-10-04	30,350.01	30,800.01	30,250.01	30,450.01	19,872.79	11,052,247
2024-10-03	30,700.01	31,000.01	30,150.01	30,350.01	19,807.52	17,407,725
2024-10-02	30,800.01	31,050.01	30,300.01	30,650.01	20,003.31	16,465,276
2024-10-01	31,100.01	31,800.01	30,950.01	31,000.01	20,231.74	16,420,124
2024-09-30	30,800.01	31,450.01	30,600.01	30,950.01	20,199.11	10,754,676
2024-09-27	31,200.01	31,300.01	30,800.01	30,800.01	20,101.21	14,548,125
2024-09-26	31,250.01	31,350.01	30,800.01	31,050.01	20,264.37	19,449,007
2024-09-25	30,950.01	31,800.01	30,900.01	31,200.01	20,362.26	23,191,714
2024-09-24	30,500.01	30,800.01	30,450.01	30,700.01	20,035.95	9,437,110
2024-09-23	30,650.01	30,900.01	30,450.01	30,450.01	19,872.79	13,940,371
2024-09-20	30,900.01	30,950.01	30,500.01	30,650.01	20,003.31	16,037,841
2024-09-19	30,450.01	30,700.01	30,050.01	30,500.01	19,905.42	17,650,971
2024-09-18	29,150.01	30,800.01	29,050.01	30,150.01	19,677.00	42,580,089
2024-09-17	28,200.01	29,000.01	28,050.01	29,000.01	18,926.46	14,242,815
2024-09-16	29,200.01	29,350.01	28,200.01	28,200.01	18,404.35	22,459,972
2024-09-13	28,900.01	29,700.01	28,900.01	29,200.01	19,056.99	20,027,520
2024-09-12	29,300.01	29,300.01	28,850.01	28,850.01	18,828.57	7,668,315
2024-09-11	28,700.01	29,300.01	28,350.01	29,000.01	18,926.46	14,787,214
2024-09-10	29,300.01	29,350.01	28,350.01	28,850.01	18,828.57	16,921,235
2024-09-09	29,050.01	29,450.01	28,750.01	29,150.01	19,024.36	10,459,829
2024-09-06	29,000.01	29,400.01	28,650.01	29,300.01	19,122.26	13,442,557
2024-09-05	29,300.01	29,800.01	28,800.01	29,150.01	19,024.36	20,849,279
2024-09-04	28,650.01	29,250.01	28,650.01	29,150.01	19,024.36	13,953,558
2024-08-30	29,200.01	29,550.01	28,950.01	29,300.01	19,122.26	12,181,753
2024-08-29	29,350.01	29,600.01	29,050.01	29,200.01	19,056.99	8,825,629
2024-08-28	29,400.01	29,800.01	28,950.01	29,450.01	19,220.15	21,968,178
2024-08-27	29,400.01	29,750.01	29,000.01	29,200.01	19,056.99	13,044,220
2024-08-26	29,100.01	29,950.01	28,750.01	29,700.01	19,383.31	32,728,730
2024-08-23	28,000.01	28,950.01	27,650.01	28,750.01	18,763.30	30,265,032
2024-08-22	27,600.01	28,000.01	27,300.01	28,000.01	18,273.83	13,289,041
2024-08-21	27,400.01	27,600.01	27,200.01	27,500.01	17,947.51	12,543,395
2024-08-20	27,150.01	27,750.01	26,950.01	27,400.01	17,882.25	16,861,320
2024-08-19	27,500.01	27,600.01	26,950.01	27,150.01	17,719.09	9,445,424
2024-08-16	25,750.01	27,200.01	25,650.01	27,200.01	17,751.72	26,965,958

← NewerPage 9 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.