Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,947.26 | 22,600 |
| 2023-03-09 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,343.04 | 33,000 |
| 2023-03-08 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,343.04 | 35,380,898 |
| 2023-03-07 | 5,300.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,441.99 | 63,400 |
| 2023-03-06 | 5,700.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,441.99 | 36,000 |
| 2023-03-03 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,540.93 | 21,900 |
| 2023-03-02 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,639.88 | 18,900 |
| 2023-03-01 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,540.93 | 41,400 |
| 2023-02-28 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,639.88 | 35,400 |
| 2023-02-27 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,738.82 | 14,000 |
| 2023-02-24 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,837.77 | 22,600 |
| 2023-02-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,936.71 | 10,503 |
| 2023-02-22 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,134.60 | 14,800 |
| 2023-02-21 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,233.55 | 11,000 |
| 2023-02-20 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,233.55 | 8,000 |
| 2023-02-17 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,936.71 | 1,100 |
| 2023-02-16 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,837.77 | 600 |
| 2023-02-15 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 5,936.71 | 14,000 |
| 2023-02-14 | 5,700.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,639.88 | 4,200 |
| 2023-02-13 | 5,700.00 | 6,300.00 | 5,600.00 | 6,100.00 | 6,035.66 | 14,500 |
| 2023-02-10 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,837.77 | 1,800 |
| 2023-02-09 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,738.82 | 6,000 |
| 2023-02-08 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,936.71 | 9,400 |
| 2023-02-07 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,035.66 | 4,300 |
| 2023-02-06 | 6,800.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,233.55 | 500 |
| 2023-02-03 | 6,500.00 | 6,500.00 | 5,800.00 | 6,200.00 | 6,134.60 | 700 |
| 2023-02-02 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,035.66 | 17,000 |
| 2023-02-01 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,035.66 | 7,400 |
| 2023-01-31 | 6,300.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,233.55 | 1,100 |
| 2023-01-30 | 6,000.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,134.60 | 34,100 |
| 2023-01-27 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,936.71 | 6,600 |
| 2023-01-19 | 6,500.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,134.60 | 17,800 |
| 2023-01-18 | 6,500.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,134.60 | 23,600 |
| 2023-01-17 | 6,800.00 | 6,800.00 | 6,100.00 | 6,200.00 | 6,134.60 | 12,500 |
| 2023-01-16 | 6,600.00 | 6,600.00 | 5,900.00 | 6,200.00 | 6,134.60 | 5,500 |
| 2023-01-13 | 6,300.00 | 6,500.00 | 6,000.00 | 6,200.00 | 6,134.60 | 2,000 |
| 2023-01-12 | 6,300.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,035.66 | 23,400 |
| 2023-01-11 | 6,000.00 | 6,100.00 | 5,700.00 | 6,100.00 | 6,035.66 | 36,300 |
| 2023-01-10 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,936.71 | 4,100 |
| 2023-01-09 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 5,936.71 | 26,700 |
| 2023-01-06 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,540.93 | 14,200 |
| 2023-01-05 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,540.93 | 21,900 |
| 2023-01-04 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,738.82 | 15,100 |
| 2023-01-03 | 5,400.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,639.88 | 17,000 |
| 2022-12-30 | 5,200.00 | 5,500.00 | 5,100.00 | 5,400.00 | 5,343.04 | 8,500 |
| 2022-12-29 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,343.04 | 6,500 |
| 2022-12-28 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,343.04 | 12,300 |
| 2022-12-27 | 4,900.00 | 5,500.00 | 4,900.00 | 5,400.00 | 5,343.04 | 12,000 |
| 2022-12-26 | 5,400.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,046.21 | 25,900 |
| 2022-12-23 | 5,300.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,540.93 | 20,900 |
| 2022-12-22 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,145.15 | 7,500 |
| 2022-12-21 | 5,400.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,145.15 | 11,800 |
| 2022-12-20 | 5,700.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,343.04 | 12,000 |
| 2022-12-19 | 5,600.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,639.88 | 26,701 |
| 2022-12-16 | 5,300.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,540.93 | 61,100 |
| 2022-12-15 | 5,600.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,343.04 | 75,401 |
| 2022-12-14 | 5,500.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,540.93 | 34,800 |
| 2022-12-13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,441.99 | 11,400 |
| 2022-12-12 | 5,800.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,343.04 | 14,001 |
| 2022-12-09 | 5,300.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,738.82 | 37,300 |
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.