Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 11,900.00 | 11,900.00 | 11,300.00 | 11,600.00 | 11,477.65 | 389,303 |
| 2024-05-23 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,873.43 | 96,400 |
| 2024-05-22 | 11,800.00 | 12,200.00 | 11,700.00 | 12,000.00 | 11,873.43 | 368,800 |
| 2024-05-21 | 11,900.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,774.48 | 258,500 |
| 2024-05-20 | 12,100.00 | 12,300.00 | 11,900.00 | 12,000.00 | 11,873.43 | 110,000 |
| 2024-05-17 | 11,900.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,873.43 | 181,600 |
| 2024-05-16 | 11,900.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,774.48 | 198,300 |
| 2024-05-15 | 11,700.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,675.54 | 276,000 |
| 2024-05-14 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,576.59 | 136,000 |
| 2024-05-13 | 11,700.00 | 12,000.00 | 11,600.00 | 11,700.00 | 11,576.59 | 130,609 |
| 2024-05-10 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,576.59 | 121,110 |
| 2024-05-09 | 11,900.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,675.54 | 108,407 |
| 2024-05-08 | 11,600.00 | 12,100.00 | 11,400.00 | 11,900.00 | 11,774.48 | 375,401 |
| 2024-05-07 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,477.65 | 153,008 |
| 2024-05-06 | 11,200.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,477.65 | 201,519 |
| 2024-05-03 | 11,400.00 | 11,600.00 | 11,200.00 | 11,200.00 | 11,081.87 | 163,100 |
| 2024-05-02 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,378.70 | 110,130 |
| 2024-04-26 | 11,300.00 | 11,600.00 | 11,000.00 | 11,300.00 | 11,180.81 | 149,400 |
| 2024-04-25 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,477.65 | 72,200 |
| 2024-04-24 | 11,300.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,576.59 | 122,200 |
| 2024-04-23 | 11,700.00 | 11,700.00 | 11,100.00 | 11,200.00 | 11,081.87 | 64,100 |
| 2024-04-22 | 11,400.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,576.59 | 85,118 |
| 2024-04-19 | 11,500.00 | 11,500.00 | 10,900.00 | 11,100.00 | 10,982.92 | 228,624 |
| 2024-04-17 | 11,500.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,378.70 | 282,638 |
| 2024-04-16 | 12,200.00 | 12,200.00 | 11,300.00 | 11,300.00 | 11,180.81 | 532,006 |
| 2024-04-15 | 13,100.00 | 13,400.00 | 12,100.00 | 12,200.00 | 12,071.32 | 389,030 |
| 2024-04-12 | 13,000.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,060.77 | 151,919 |
| 2024-04-11 | 12,800.00 | 13,000.00 | 12,500.00 | 13,000.00 | 12,862.88 | 430,370 |
| 2024-04-10 | 13,200.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,763.94 | 213,725 |
| 2024-04-09 | 13,700.00 | 13,700.00 | 12,900.00 | 13,200.00 | 13,060.77 | 553,718 |
| 2024-04-08 | 13,900.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,456.55 | 177,040 |
| 2024-04-05 | 13,100.00 | 14,400.00 | 13,100.00 | 13,700.00 | 13,555.50 | 1,598,625 |
| 2024-04-04 | 12,900.00 | 13,100.00 | 12,600.00 | 13,100.00 | 12,961.83 | 320,100 |
| 2024-04-03 | 13,300.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,763.94 | 163,361 |
| 2024-04-02 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,159.72 | 148,678 |
| 2024-04-01 | 13,000.00 | 13,600.00 | 12,800.00 | 13,300.00 | 13,159.72 | 840,526 |
| 2024-03-29 | 12,800.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,664.99 | 214,700 |
| 2024-03-28 | 12,800.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,664.99 | 251,554 |
| 2024-03-27 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,664.99 | 189,600 |
| 2024-03-26 | 12,700.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,763.94 | 108,527 |
| 2024-03-25 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,566.04 | 336,002 |
| 2024-03-22 | 13,500.00 | 13,500.00 | 12,900.00 | 13,000.00 | 12,862.88 | 514,720 |
| 2024-03-21 | 13,300.00 | 13,700.00 | 13,000.00 | 13,300.00 | 13,159.72 | 417,693 |
| 2024-03-20 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,060.77 | 257,771 |
| 2024-03-19 | 13,100.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,060.77 | 116,344 |
| 2024-03-18 | 13,900.00 | 13,900.00 | 12,600.00 | 13,100.00 | 12,961.83 | 468,226 |
| 2024-03-15 | 14,300.00 | 14,400.00 | 13,500.00 | 13,900.00 | 13,753.39 | 258,942 |
| 2024-03-14 | 14,000.00 | 14,500.00 | 13,700.00 | 14,300.00 | 14,149.17 | 560,792 |
| 2024-03-13 | 12,400.00 | 13,600.00 | 12,400.00 | 13,600.00 | 13,456.55 | 873,364 |
| 2024-03-12 | 12,300.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,269.21 | 171,520 |
| 2024-03-11 | 12,600.00 | 12,700.00 | 12,300.00 | 12,300.00 | 12,170.26 | 137,400 |
| 2024-03-08 | 12,800.00 | 13,100.00 | 12,200.00 | 12,600.00 | 12,467.10 | 216,002 |
| 2024-03-07 | 12,000.00 | 13,200.00 | 12,000.00 | 12,800.00 | 12,664.99 | 361,200 |
| 2024-03-06 | 12,100.00 | 12,500.00 | 11,900.00 | 12,100.00 | 11,972.37 | 125,983 |
| 2024-03-05 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,170.26 | 125,838 |
| 2024-03-04 | 12,400.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,170.26 | 181,961 |
| 2024-03-01 | 12,000.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,170.26 | 182,500 |
| 2024-02-29 | 12,100.00 | 12,400.00 | 11,700.00 | 11,900.00 | 11,774.48 | 211,585 |
| 2024-02-28 | 12,000.00 | 12,400.00 | 11,900.00 | 12,100.00 | 11,972.37 | 259,550 |
| 2024-02-27 | 12,800.00 | 13,000.00 | 11,900.00 | 11,900.00 | 11,774.48 | 559,321 |
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.