Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,200.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,540.93 | 14,900 |
| 2022-12-07 | 5,200.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,046.21 | 46,300 |
| 2022-12-06 | 6,000.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,441.99 | 103,200 |
| 2022-12-05 | 5,600.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,837.77 | 101,076 |
| 2022-12-02 | 5,500.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,540.93 | 39,500 |
| 2022-12-01 | 5,900.00 | 5,900.00 | 5,100.00 | 5,500.00 | 5,441.99 | 68,700 |
| 2022-11-30 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,540.93 | 27,780 |
| 2022-11-29 | 5,400.00 | 5,700.00 | 5,000.00 | 5,300.00 | 5,244.10 | 42,400 |
| 2022-11-28 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,145.15 | 183,800 |
| 2022-11-25 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,749.37 | 50,900 |
| 2022-11-24 | 4,200.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,452.54 | 4,500 |
| 2022-11-23 | 4,700.00 | 4,800.00 | 4,300.00 | 4,300.00 | 4,254.65 | 46,700 |
| 2022-11-22 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,650.43 | 33,300 |
| 2022-11-21 | 4,500.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,551.48 | 16,600 |
| 2022-11-18 | 4,700.00 | 4,700.00 | 4,200.00 | 4,500.00 | 4,452.54 | 46,200 |
| 2022-11-17 | 4,100.00 | 4,600.00 | 4,100.00 | 4,600.00 | 4,551.48 | 63,500 |
| 2022-11-16 | 3,800.00 | 4,200.00 | 3,600.00 | 4,200.00 | 4,155.70 | 56,900 |
| 2022-11-15 | 4,200.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,858.86 | 39,200 |
| 2022-11-14 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,254.65 | 67,600 |
| 2022-11-11 | 4,900.00 | 5,000.00 | 4,500.00 | 4,700.00 | 4,650.43 | 13,000 |
| 2022-11-10 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,848.32 | 39,000 |
| 2022-11-09 | 4,800.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,046.21 | 9,400 |
| 2022-11-08 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,046.21 | 31,400 |
| 2022-11-07 | 5,400.00 | 5,400.00 | 4,900.00 | 4,900.00 | 4,848.32 | 17,100 |
| 2022-11-04 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,343.04 | 163,900 |
| 2022-11-03 | 5,500.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,540.93 | 60,204 |
| 2022-11-02 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,540.93 | 5,800 |
| 2022-11-01 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,639.88 | 54,801 |
| 2022-10-31 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,738.82 | 21,200 |
| 2022-10-28 | 5,900.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,837.77 | 8,100 |
| 2022-10-27 | 5,600.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,837.77 | 39,400 |
| 2022-10-26 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,540.93 | 3,800 |
| 2022-10-25 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,441.99 | 27,200 |
| 2022-10-24 | 6,000.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,639.88 | 29,800 |
| 2022-10-21 | 6,000.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,639.88 | 22,500 |
| 2022-10-20 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,134.60 | 12,300 |
| 2022-10-19 | 6,000.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,134.60 | 45,900 |
| 2022-10-18 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,035.66 | 12,400 |
| 2022-10-17 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,233.55 | 4,200 |
| 2022-10-14 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,233.55 | 12,600 |
| 2022-10-13 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,134.60 | 6,200 |
| 2022-10-12 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,134.60 | 15,700 |
| 2022-10-11 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,738.82 | 16,400 |
| 2022-10-10 | 6,000.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,134.60 | 54,101 |
| 2022-10-07 | 6,400.00 | 6,500.00 | 6,000.00 | 6,000.00 | 5,936.71 | 88,900 |
| 2022-10-06 | 6,900.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,530.39 | 13,300 |
| 2022-10-05 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,827.22 | 24,200 |
| 2022-10-04 | 6,900.00 | 7,200.00 | 6,500.00 | 6,700.00 | 6,629.33 | 88,300 |
| 2022-10-03 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,629.33 | 12,300 |
| 2022-09-30 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,025.11 | 84,800 |
| 2022-09-29 | 7,300.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,025.11 | 9,900 |
| 2022-09-28 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,223.00 | 18,600 |
| 2022-09-27 | 7,300.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,223.00 | 23,300 |
| 2022-09-26 | 7,500.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,420.89 | 31,419 |
| 2022-09-23 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,717.73 | 27,200 |
| 2022-09-22 | 7,500.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,816.67 | 33,800 |
| 2022-09-21 | 7,500.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,618.78 | 8,200 |
| 2022-09-20 | 7,700.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,816.67 | 19,900 |
| 2022-09-19 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,816.67 | 19,300 |
| 2022-09-16 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,212.45 | 5,108 |
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.