Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,519.84 | 73,602 |
| 2023-06-06 | 7,200.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,420.89 | 235,113 |
| 2023-06-05 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,025.11 | 106,309 |
| 2023-06-02 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,124.06 | 95,600 |
| 2023-06-01 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,025.11 | 92,314 |
| 2023-05-31 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,827.22 | 87,800 |
| 2023-05-30 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,827.22 | 99,400 |
| 2023-05-29 | 6,600.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,827.22 | 113,224 |
| 2023-05-26 | 6,800.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,530.39 | 75,900 |
| 2023-05-25 | 6,500.00 | 7,000.00 | 6,500.00 | 6,700.00 | 6,629.33 | 203,924 |
| 2023-05-24 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,431.44 | 95,900 |
| 2023-05-23 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,233.55 | 119,000 |
| 2023-05-22 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,134.60 | 22,401 |
| 2023-05-19 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,134.60 | 64,400 |
| 2023-05-18 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,233.55 | 34,400 |
| 2023-05-17 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,035.66 | 57,600 |
| 2023-05-16 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,233.55 | 52,400 |
| 2023-05-15 | 6,600.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,233.55 | 83,000 |
| 2023-05-12 | 6,500.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,431.44 | 60,100 |
| 2023-05-11 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,332.50 | 150,109 |
| 2023-05-10 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,431.44 | 138,800 |
| 2023-05-09 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,035.66 | 27,401 |
| 2023-05-08 | 6,000.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,134.60 | 167,612 |
| 2023-05-05 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,837.77 | 26,200 |
| 2023-05-04 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,738.82 | 70,400 |
| 2023-04-28 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,738.82 | 29,600 |
| 2023-04-27 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,738.82 | 4,700 |
| 2023-04-26 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,738.82 | 27,800 |
| 2023-04-25 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,738.82 | 33,500 |
| 2023-04-24 | 6,100.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,837.77 | 39,700 |
| 2023-04-21 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,837.77 | 23,300 |
| 2023-04-20 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,837.77 | 5,900 |
| 2023-04-19 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,639.88 | 13,600 |
| 2023-04-18 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,738.82 | 13,200 |
| 2023-04-17 | 5,800.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,639.88 | 27,900 |
| 2023-04-14 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,738.82 | 79,710 |
| 2023-04-13 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,936.71 | 61,200 |
| 2023-04-12 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,134.60 | 39,600 |
| 2023-04-11 | 6,500.00 | 6,500.00 | 6,100.00 | 6,400.00 | 6,332.50 | 45,300 |
| 2023-04-10 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,332.50 | 220,510 |
| 2023-04-07 | 5,600.00 | 6,100.00 | 5,600.00 | 5,900.00 | 5,837.77 | 149,103 |
| 2023-04-06 | 5,800.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,639.88 | 55,500 |
| 2023-04-05 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,639.88 | 81,700 |
| 2023-04-04 | 5,300.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,441.99 | 57,400 |
| 2023-04-03 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,244.10 | 17,800 |
| 2023-03-31 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,244.10 | 15,800 |
| 2023-03-30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,145.15 | 17,700 |
| 2023-03-29 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,145.15 | 45,700 |
| 2023-03-28 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,145.15 | 20,800 |
| 2023-03-27 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,145.15 | 18,300 |
| 2023-03-24 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,145.15 | 28,800 |
| 2023-03-23 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,046.21 | 5,000 |
| 2023-03-22 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,947.26 | 18,600 |
| 2023-03-21 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,947.26 | 3,700 |
| 2023-03-20 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,947.26 | 18,500 |
| 2023-03-17 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,046.21 | 20,000 |
| 2023-03-16 | 5,100.00 | 5,300.00 | 4,900.00 | 5,000.00 | 4,947.26 | 73,738 |
| 2023-03-15 | 5,000.00 | 5,300.00 | 4,900.00 | 5,300.00 | 5,244.10 | 82,400 |
| 2023-03-14 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,947.26 | 13,900 |
| 2023-03-13 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 4,947.26 | 27,200 |
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.