Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 12,400.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,763.94 | 407,822 |
| 2023-08-29 | 12,600.00 | 12,800.00 | 12,200.00 | 12,600.00 | 12,467.10 | 253,800 |
| 2023-08-28 | 12,500.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,467.10 | 118,600 |
| 2023-08-25 | 12,800.00 | 12,900.00 | 12,100.00 | 12,300.00 | 12,170.26 | 161,900 |
| 2023-08-24 | 12,100.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,269.21 | 159,701 |
| 2023-08-23 | 12,400.00 | 12,500.00 | 12,000.00 | 12,100.00 | 11,972.37 | 165,312 |
| 2023-08-22 | 11,700.00 | 12,300.00 | 11,400.00 | 12,300.00 | 12,170.26 | 234,216 |
| 2023-08-21 | 11,800.00 | 12,200.00 | 11,600.00 | 12,100.00 | 11,972.37 | 162,000 |
| 2023-08-18 | 13,100.00 | 13,100.00 | 11,800.00 | 11,800.00 | 11,675.54 | 420,100 |
| 2023-08-17 | 13,300.00 | 13,400.00 | 13,100.00 | 13,100.00 | 12,961.83 | 377,868 |
| 2023-08-16 | 13,200.00 | 13,500.00 | 13,000.00 | 13,100.00 | 12,961.83 | 311,800 |
| 2023-08-15 | 14,000.00 | 14,000.00 | 13,200.00 | 13,300.00 | 13,159.72 | 300,312 |
| 2023-08-14 | 13,000.00 | 14,000.00 | 12,900.00 | 13,500.00 | 13,357.61 | 1,088,568 |
| 2023-08-11 | 12,800.00 | 12,900.00 | 12,400.00 | 12,800.00 | 12,664.99 | 288,500 |
| 2023-08-10 | 13,000.00 | 13,100.00 | 12,600.00 | 12,800.00 | 12,664.99 | 280,010 |
| 2023-08-09 | 12,800.00 | 13,300.00 | 12,600.00 | 13,000.00 | 12,862.88 | 174,049 |
| 2023-08-08 | 12,900.00 | 13,600.00 | 12,800.00 | 12,800.00 | 12,664.99 | 391,200 |
| 2023-08-07 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,763.94 | 290,701 |
| 2023-08-04 | 12,600.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,664.99 | 257,149 |
| 2023-08-03 | 12,700.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,566.04 | 184,328 |
| 2023-08-02 | 12,300.00 | 13,100.00 | 11,600.00 | 12,900.00 | 12,763.94 | 201,100 |
| 2023-08-01 | 13,100.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,664.99 | 343,900 |
| 2023-07-31 | 13,600.00 | 13,600.00 | 12,800.00 | 13,100.00 | 12,961.83 | 413,100 |
| 2023-07-28 | 13,400.00 | 13,800.00 | 13,000.00 | 13,400.00 | 13,258.66 | 424,838 |
| 2023-07-27 | 13,800.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,357.61 | 233,500 |
| 2023-07-26 | 13,100.00 | 13,800.00 | 12,700.00 | 13,800.00 | 13,654.44 | 311,001 |
| 2023-07-25 | 13,500.00 | 13,500.00 | 13,000.00 | 13,200.00 | 13,060.77 | 160,705 |
| 2023-07-24 | 13,300.00 | 13,600.00 | 12,900.00 | 13,300.00 | 13,159.72 | 334,807 |
| 2023-07-21 | 12,700.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,159.72 | 212,305 |
| 2023-07-20 | 12,700.00 | 13,000.00 | 12,400.00 | 12,700.00 | 12,566.04 | 424,800 |
| 2023-07-19 | 11,700.00 | 12,600.00 | 11,400.00 | 12,600.00 | 12,467.10 | 1,084,319 |
| 2023-07-18 | 11,300.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,378.70 | 1,238,401 |
| 2023-07-17 | 10,100.00 | 10,600.00 | 9,700.00 | 10,500.00 | 10,389.25 | 359,600 |
| 2023-07-14 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,894.52 | 277,878 |
| 2023-07-13 | 10,200.00 | 10,400.00 | 9,800.00 | 10,000.00 | 9,894.52 | 139,900 |
| 2023-07-12 | 9,300.00 | 10,000.00 | 9,300.00 | 10,000.00 | 9,894.52 | 609,103 |
| 2023-07-11 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,004.02 | 115,729 |
| 2023-07-10 | 9,100.00 | 9,500.00 | 9,000.00 | 9,000.00 | 8,905.07 | 218,700 |
| 2023-07-07 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,905.07 | 79,000 |
| 2023-07-06 | 8,900.00 | 9,100.00 | 8,700.00 | 9,000.00 | 8,905.07 | 109,701 |
| 2023-07-05 | 9,300.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,102.96 | 195,626 |
| 2023-07-04 | 8,500.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,201.91 | 155,650 |
| 2023-07-03 | 8,400.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,410.35 | 104,600 |
| 2023-06-30 | 8,500.00 | 8,900.00 | 7,800.00 | 8,400.00 | 8,311.40 | 284,302 |
| 2023-06-29 | 9,100.00 | 9,300.00 | 8,300.00 | 8,600.00 | 8,509.29 | 234,120 |
| 2023-06-28 | 9,500.00 | 9,600.00 | 8,900.00 | 9,000.00 | 8,905.07 | 125,978 |
| 2023-06-27 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,201.91 | 109,851 |
| 2023-06-26 | 9,700.00 | 9,800.00 | 9,200.00 | 9,300.00 | 9,201.91 | 131,300 |
| 2023-06-23 | 9,900.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,696.63 | 129,500 |
| 2023-06-22 | 10,300.00 | 10,300.00 | 9,700.00 | 10,000.00 | 9,894.52 | 73,409 |
| 2023-06-21 | 9,500.00 | 10,200.00 | 9,500.00 | 10,100.00 | 9,993.47 | 260,350 |
| 2023-06-20 | 9,200.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,201.91 | 192,100 |
| 2023-06-19 | 10,000.00 | 10,100.00 | 9,100.00 | 9,300.00 | 9,201.91 | 353,100 |
| 2023-06-16 | 10,000.00 | 10,500.00 | 10,000.00 | 10,100.00 | 9,993.47 | 699,431 |
| 2023-06-15 | 10,000.00 | 10,200.00 | 9,700.00 | 10,000.00 | 9,894.52 | 199,990 |
| 2023-06-14 | 9,500.00 | 10,400.00 | 9,000.00 | 10,000.00 | 9,894.52 | 895,379 |
| 2023-06-13 | 10,000.00 | 10,000.00 | 9,100.00 | 9,500.00 | 9,399.80 | 454,851 |
| 2023-06-12 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,004.02 | 112,686 |
| 2023-06-09 | 7,600.00 | 8,300.00 | 7,300.00 | 8,300.00 | 8,212.45 | 700,330 |
| 2023-06-08 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,519.84 | 96,300 |
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.