Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,212.45 | 5,108 |
| 2022-09-15 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,410.35 | 8,601 |
| 2022-09-14 | 8,100.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,410.35 | 23,600 |
| 2022-09-13 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,311.40 | 7,404 |
| 2022-09-12 | 8,200.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,410.35 | 54,000 |
| 2022-09-09 | 8,300.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,212.45 | 16,200 |
| 2022-09-08 | 8,500.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,212.45 | 17,200 |
| 2022-09-07 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,311.40 | 24,700 |
| 2022-09-06 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,410.35 | 7,500 |
| 2022-09-05 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,509.29 | 5,700 |
| 2022-08-31 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,509.29 | 7,900 |
| 2022-08-30 | 8,600.00 | 8,700.00 | 8,300.00 | 8,700.00 | 8,608.24 | 44,500 |
| 2022-08-29 | 8,700.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,509.29 | 70,000 |
| 2022-08-26 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,806.13 | 18,300 |
| 2022-08-25 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,905.07 | 33,200 |
| 2022-08-24 | 8,900.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,806.13 | 129,600 |
| 2022-08-23 | 8,500.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,806.13 | 40,600 |
| 2022-08-22 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,608.24 | 50,100 |
| 2022-08-19 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,707.18 | 26,602 |
| 2022-08-18 | 8,500.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,806.13 | 34,500 |
| 2022-08-17 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,608.24 | 34,100 |
| 2022-08-16 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,707.18 | 22,314 |
| 2022-08-15 | 8,900.00 | 9,400.00 | 8,800.00 | 8,900.00 | 8,806.13 | 73,900 |
| 2022-08-12 | 8,800.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,707.18 | 72,100 |
| 2022-08-11 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,707.18 | 86,000 |
| 2022-08-10 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,806.13 | 80,200 |
| 2022-08-09 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,806.13 | 102,800 |
| 2022-08-08 | 8,700.00 | 9,400.00 | 8,700.00 | 9,100.00 | 9,004.02 | 121,000 |
| 2022-08-05 | 8,200.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,509.29 | 107,800 |
| 2022-08-04 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,113.51 | 298,900 |
| 2022-08-03 | 7,800.00 | 8,400.00 | 7,800.00 | 8,200.00 | 8,113.51 | 66,800 |
| 2022-08-02 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,816.67 | 27,900 |
| 2022-08-01 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,915.62 | 101,200 |
| 2022-07-29 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,618.78 | 4,300 |
| 2022-07-28 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,618.78 | 35,700 |
| 2022-07-27 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,519.84 | 2,700 |
| 2022-07-26 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,519.84 | 8,000 |
| 2022-07-25 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,420.89 | 12,900 |
| 2022-07-22 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,618.78 | 18,500 |
| 2022-07-21 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,618.78 | 8,300 |
| 2022-07-20 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,717.73 | 29,800 |
| 2022-07-19 | 7,800.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,618.78 | 33,302 |
| 2022-07-18 | 8,000.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,618.78 | 38,000 |
| 2022-07-15 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,816.67 | 33,000 |
| 2022-07-14 | 7,500.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,618.78 | 38,600 |
| 2022-07-13 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,420.89 | 24,300 |
| 2022-07-12 | 7,500.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,321.95 | 8,100 |
| 2022-07-11 | 7,500.00 | 7,500.00 | 7,000.00 | 7,200.00 | 7,124.06 | 35,000 |
| 2022-07-08 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,420.89 | 8,900 |
| 2022-07-07 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,223.00 | 6,200 |
| 2022-07-06 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,223.00 | 5,500 |
| 2022-07-05 | 7,800.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,420.89 | 15,600 |
| 2022-07-04 | 7,200.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,717.73 | 16,700 |
| 2022-07-01 | 7,100.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,519.84 | 8,500 |
| 2022-06-30 | 7,600.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,321.95 | 26,300 |
| 2022-06-29 | 8,100.00 | 8,300.00 | 7,600.00 | 7,700.00 | 7,618.78 | 10,500 |
| 2022-06-28 | 7,500.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,618.78 | 41,700 |
| 2022-06-27 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,223.00 | 14,300 |
| 2022-06-24 | 7,000.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,223.00 | 26,300 |
| 2022-06-23 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,223.00 | 7,400 |
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.