Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 9,700.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,696.63 | 79,700 |
| 2023-11-23 | 10,000.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,696.63 | 78,309 |
| 2023-11-22 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,795.58 | 49,302 |
| 2023-11-21 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,795.58 | 70,901 |
| 2023-11-20 | 9,800.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,795.58 | 114,313 |
| 2023-11-17 | 9,900.00 | 10,100.00 | 9,600.00 | 9,900.00 | 9,795.58 | 58,300 |
| 2023-11-16 | 9,800.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,696.63 | 31,239 |
| 2023-11-15 | 10,000.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,696.63 | 79,803 |
| 2023-11-14 | 9,700.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,696.63 | 58,400 |
| 2023-11-13 | 9,600.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,498.74 | 61,330 |
| 2023-11-10 | 9,700.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,597.69 | 82,100 |
| 2023-11-09 | 9,500.00 | 10,100.00 | 9,500.00 | 10,100.00 | 9,993.47 | 235,606 |
| 2023-11-08 | 9,100.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,399.80 | 85,800 |
| 2023-11-07 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,806.13 | 40,312 |
| 2023-11-06 | 9,200.00 | 9,500.00 | 9,000.00 | 9,000.00 | 8,905.07 | 38,800 |
| 2023-11-03 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,806.13 | 73,204 |
| 2023-11-02 | 8,400.00 | 9,200.00 | 8,400.00 | 9,100.00 | 9,004.02 | 96,612 |
| 2023-11-01 | 7,800.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,311.40 | 100,710 |
| 2023-10-31 | 8,600.00 | 8,800.00 | 7,800.00 | 7,800.00 | 7,717.73 | 82,100 |
| 2023-10-30 | 9,000.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,509.29 | 26,200 |
| 2023-10-27 | 8,700.00 | 9,000.00 | 8,500.00 | 9,000.00 | 8,905.07 | 107,010 |
| 2023-10-26 | 9,600.00 | 9,600.00 | 8,700.00 | 8,700.00 | 8,608.24 | 92,510 |
| 2023-10-25 | 9,700.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,498.74 | 27,404 |
| 2023-10-24 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,498.74 | 31,601 |
| 2023-10-23 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,597.69 | 16,100 |
| 2023-10-20 | 8,900.00 | 9,700.00 | 8,600.00 | 9,700.00 | 9,597.69 | 113,000 |
| 2023-10-19 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 8,905.07 | 91,900 |
| 2023-10-18 | 9,500.00 | 9,900.00 | 9,100.00 | 9,100.00 | 9,004.02 | 165,901 |
| 2023-10-17 | 9,800.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,696.63 | 24,300 |
| 2023-10-16 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,795.58 | 28,718 |
| 2023-10-13 | 9,900.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,894.52 | 57,400 |
| 2023-10-12 | 10,400.00 | 10,400.00 | 9,900.00 | 9,900.00 | 9,795.58 | 104,300 |
| 2023-10-11 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 9,993.47 | 68,800 |
| 2023-10-10 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,993.47 | 118,900 |
| 2023-10-09 | 10,100.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,191.36 | 131,100 |
| 2023-10-06 | 9,700.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,092.41 | 95,845 |
| 2023-10-05 | 9,800.00 | 10,100.00 | 9,500.00 | 9,800.00 | 9,696.63 | 180,901 |
| 2023-10-04 | 9,000.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,795.58 | 127,100 |
| 2023-10-03 | 10,200.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,399.80 | 200,100 |
| 2023-10-02 | 10,700.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,389.25 | 110,102 |
| 2023-09-29 | 11,100.00 | 11,100.00 | 10,500.00 | 10,600.00 | 10,488.19 | 120,400 |
| 2023-09-28 | 10,700.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,785.03 | 83,600 |
| 2023-09-27 | 10,200.00 | 10,900.00 | 9,800.00 | 10,900.00 | 10,785.03 | 261,738 |
| 2023-09-26 | 10,700.00 | 11,000.00 | 10,200.00 | 10,200.00 | 10,092.41 | 172,901 |
| 2023-09-25 | 11,700.00 | 12,000.00 | 10,700.00 | 10,700.00 | 10,587.14 | 176,400 |
| 2023-09-22 | 12,700.00 | 12,700.00 | 11,700.00 | 11,800.00 | 11,675.54 | 318,810 |
| 2023-09-21 | 13,100.00 | 13,300.00 | 12,600.00 | 12,900.00 | 12,763.94 | 172,924 |
| 2023-09-20 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 12,862.88 | 116,132 |
| 2023-09-19 | 12,800.00 | 12,800.00 | 12,100.00 | 12,500.00 | 12,368.15 | 273,819 |
| 2023-09-18 | 13,000.00 | 13,100.00 | 12,300.00 | 12,800.00 | 12,664.99 | 317,382 |
| 2023-09-15 | 13,100.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,060.77 | 227,200 |
| 2023-09-14 | 13,500.00 | 13,700.00 | 13,000.00 | 13,400.00 | 13,258.66 | 277,822 |
| 2023-09-13 | 13,900.00 | 14,400.00 | 13,500.00 | 13,500.00 | 13,357.61 | 586,102 |
| 2023-09-12 | 13,000.00 | 13,900.00 | 12,600.00 | 13,900.00 | 13,753.39 | 355,410 |
| 2023-09-11 | 14,000.00 | 14,400.00 | 13,000.00 | 13,000.00 | 12,862.88 | 674,450 |
| 2023-09-08 | 14,000.00 | 14,100.00 | 13,400.00 | 14,000.00 | 13,852.33 | 380,607 |
| 2023-09-07 | 13,800.00 | 14,200.00 | 13,700.00 | 14,000.00 | 13,852.33 | 482,752 |
| 2023-09-06 | 13,500.00 | 14,200.00 | 13,300.00 | 13,800.00 | 13,654.44 | 577,123 |
| 2023-09-05 | 12,900.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,357.61 | 450,452 |
| 2023-08-31 | 13,000.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,763.94 | 288,301 |
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.