Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 11,700.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,368.15 | 443,812 |
| 2024-02-23 | 10,500.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,279.76 | 772,832 |
| 2024-02-22 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,290.30 | 86,405 |
| 2024-02-21 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,290.30 | 55,500 |
| 2024-02-20 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,389.25 | 161,714 |
| 2024-02-19 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,092.41 | 45,800 |
| 2024-02-16 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,191.36 | 46,600 |
| 2024-02-15 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,092.41 | 52,027 |
| 2024-02-07 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,092.41 | 53,500 |
| 2024-02-06 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,894.52 | 95,610 |
| 2024-02-05 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,993.47 | 15,410 |
| 2024-02-02 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,993.47 | 53,501 |
| 2024-02-01 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,795.58 | 25,000 |
| 2024-01-31 | 10,000.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,795.58 | 82,340 |
| 2024-01-30 | 9,900.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,894.52 | 71,200 |
| 2024-01-29 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,894.52 | 34,200 |
| 2024-01-26 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,894.52 | 54,950 |
| 2024-01-25 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,894.52 | 36,600 |
| 2024-01-24 | 10,100.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,795.58 | 82,400 |
| 2024-01-23 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,993.47 | 42,910 |
| 2024-01-22 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,993.47 | 39,900 |
| 2024-01-19 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,191.36 | 74,760 |
| 2024-01-18 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,191.36 | 27,800 |
| 2024-01-17 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,191.36 | 51,000 |
| 2024-01-16 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,993.47 | 50,501 |
| 2024-01-15 | 10,200.00 | 10,200.00 | 9,800.00 | 10,000.00 | 9,894.52 | 73,800 |
| 2024-01-12 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,993.47 | 139,500 |
| 2024-01-11 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,191.36 | 66,100 |
| 2024-01-10 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,092.41 | 36,900 |
| 2024-01-09 | 10,400.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,290.30 | 129,923 |
| 2024-01-08 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,290.30 | 138,100 |
| 2024-01-05 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,191.36 | 79,100 |
| 2024-01-04 | 10,300.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,191.36 | 262,802 |
| 2024-01-03 | 10,300.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,191.36 | 94,000 |
| 2024-01-02 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,191.36 | 37,009 |
| 2023-12-29 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,290.30 | 102,400 |
| 2023-12-28 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,290.30 | 32,000 |
| 2023-12-27 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,191.36 | 113,600 |
| 2023-12-26 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,191.36 | 32,110 |
| 2023-12-25 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,191.36 | 139,200 |
| 2023-12-22 | 10,300.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,092.41 | 64,601 |
| 2023-12-21 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,092.41 | 27,300 |
| 2023-12-20 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,191.36 | 64,700 |
| 2023-12-19 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,092.41 | 64,500 |
| 2023-12-18 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,092.41 | 51,900 |
| 2023-12-15 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,092.41 | 37,500 |
| 2023-12-14 | 10,200.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,993.47 | 63,200 |
| 2023-12-13 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,894.52 | 118,000 |
| 2023-12-12 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,191.36 | 26,100 |
| 2023-12-11 | 10,400.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,389.25 | 89,000 |
| 2023-12-08 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,389.25 | 39,329 |
| 2023-12-07 | 10,800.00 | 11,000.00 | 10,200.00 | 10,500.00 | 10,389.25 | 262,017 |
| 2023-12-06 | 10,100.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,587.14 | 180,857 |
| 2023-12-05 | 10,100.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,092.41 | 142,287 |
| 2023-12-04 | 9,700.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,993.47 | 196,969 |
| 2023-12-01 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,597.69 | 30,400 |
| 2023-11-30 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,498.74 | 30,700 |
| 2023-11-29 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,597.69 | 88,373 |
| 2023-11-28 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,399.80 | 57,500 |
| 2023-11-27 | 9,600.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,399.80 | 13,500 |
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.