Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 10,100.00 | 10,700.00 | 9,900.00 | 10,500.00 | 10,389.25 | 154,700 |
| 2024-08-15 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,191.36 | 22,400 |
| 2024-08-14 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,191.36 | 16,100 |
| 2024-08-13 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,290.30 | 600 |
| 2024-08-12 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,290.30 | 22,400 |
| 2024-08-09 | 10,200.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,092.41 | 68,700 |
| 2024-08-08 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,993.47 | 23,400 |
| 2024-08-07 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,290.30 | 37,900 |
| 2024-08-06 | 9,900.00 | 10,200.00 | 9,100.00 | 10,200.00 | 10,092.41 | 68,617 |
| 2024-08-05 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,795.58 | 222,900 |
| 2024-08-02 | 10,700.00 | 11,100.00 | 10,200.00 | 10,800.00 | 10,686.09 | 97,300 |
| 2024-08-01 | 10,700.00 | 11,300.00 | 10,300.00 | 10,400.00 | 10,290.30 | 115,701 |
| 2024-07-31 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,488.19 | 73,200 |
| 2024-07-30 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,488.19 | 75,000 |
| 2024-07-29 | 10,800.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,587.14 | 35,700 |
| 2024-07-26 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,686.09 | 30,726 |
| 2024-07-25 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,587.14 | 57,500 |
| 2024-07-24 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,686.09 | 65,600 |
| 2024-07-23 | 11,100.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,488.19 | 191,913 |
| 2024-07-22 | 11,200.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,686.09 | 220,600 |
| 2024-07-19 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,180.81 | 225,600 |
| 2024-07-18 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,081.87 | 444,605 |
| 2024-07-17 | 11,700.00 | 11,700.00 | 11,100.00 | 11,200.00 | 11,081.87 | 324,540 |
| 2024-07-16 | 11,500.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,576.59 | 92,000 |
| 2024-07-15 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,378.70 | 46,903 |
| 2024-07-12 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,477.65 | 40,829 |
| 2024-07-11 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,576.59 | 102,130 |
| 2024-07-10 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,477.65 | 51,226 |
| 2024-07-09 | 11,500.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,477.65 | 81,200 |
| 2024-07-08 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,477.65 | 101,684 |
| 2024-07-05 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,576.59 | 20,015 |
| 2024-07-04 | 12,000.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,675.54 | 82,400 |
| 2024-07-03 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,675.54 | 38,100 |
| 2024-07-02 | 11,400.00 | 12,300.00 | 11,400.00 | 12,000.00 | 11,873.43 | 282,600 |
| 2024-07-01 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,279.76 | 46,100 |
| 2024-06-28 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,180.81 | 136,908 |
| 2024-06-27 | 11,600.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,576.59 | 62,000 |
| 2024-06-26 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,477.65 | 157,600 |
| 2024-06-25 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,675.54 | 107,900 |
| 2024-06-24 | 12,100.00 | 12,400.00 | 11,500.00 | 11,800.00 | 11,675.54 | 270,685 |
| 2024-06-21 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,873.43 | 441,900 |
| 2024-06-20 | 12,000.00 | 12,300.00 | 11,800.00 | 12,100.00 | 11,972.37 | 181,700 |
| 2024-06-19 | 12,300.00 | 12,300.00 | 12,000.00 | 12,100.00 | 11,972.37 | 97,524 |
| 2024-06-18 | 12,400.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,170.26 | 161,611 |
| 2024-06-17 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,269.21 | 202,501 |
| 2024-06-14 | 12,700.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,467.10 | 172,810 |
| 2024-06-13 | 13,000.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,664.99 | 182,550 |
| 2024-06-12 | 12,900.00 | 13,200.00 | 12,700.00 | 13,000.00 | 12,862.88 | 405,711 |
| 2024-06-11 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,664.99 | 257,336 |
| 2024-06-10 | 13,000.00 | 13,300.00 | 12,900.00 | 13,000.00 | 12,862.88 | 313,114 |
| 2024-06-07 | 13,100.00 | 13,200.00 | 12,900.00 | 13,000.00 | 12,862.88 | 171,129 |
| 2024-06-06 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 12,961.83 | 302,893 |
| 2024-06-05 | 13,800.00 | 14,000.00 | 13,100.00 | 13,400.00 | 13,258.66 | 632,316 |
| 2024-06-04 | 12,600.00 | 13,700.00 | 12,600.00 | 13,700.00 | 13,555.50 | 1,758,377 |
| 2024-06-03 | 11,000.00 | 12,500.00 | 11,000.00 | 12,500.00 | 12,368.15 | 608,850 |
| 2024-05-31 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,279.76 | 133,900 |
| 2024-05-30 | 11,500.00 | 11,600.00 | 11,100.00 | 11,400.00 | 11,279.76 | 235,700 |
| 2024-05-29 | 11,800.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,477.65 | 119,710 |
| 2024-05-28 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,675.54 | 165,300 |
| 2024-05-27 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,576.59 | 74,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 37.0000 VND |
| 2025-07-21 | 48.9000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.