Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,223.00 | 18,200 |
| 2022-06-21 | 7,300.00 | 7,500.00 | 6,700.00 | 6,900.00 | 6,827.22 | 89,500 |
| 2022-06-20 | 7,500.00 | 7,600.00 | 7,100.00 | 7,300.00 | 7,223.00 | 46,100 |
| 2022-06-17 | 7,500.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,420.89 | 61,100 |
| 2022-06-16 | 8,100.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,717.73 | 28,200 |
| 2022-06-15 | 8,200.00 | 8,500.00 | 7,600.00 | 8,100.00 | 8,014.56 | 95,600 |
| 2022-06-14 | 8,100.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,014.56 | 29,000 |
| 2022-06-13 | 8,600.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,410.35 | 59,400 |
| 2022-06-10 | 9,000.00 | 9,200.00 | 8,300.00 | 9,000.00 | 8,905.07 | 59,100 |
| 2022-06-09 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,905.07 | 29,100 |
| 2022-06-08 | 9,000.00 | 9,400.00 | 8,900.00 | 9,100.00 | 9,004.02 | 89,775 |
| 2022-06-07 | 9,000.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,905.07 | 48,800 |
| 2022-06-06 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,905.07 | 38,500 |
| 2022-06-03 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,707.18 | 6,000 |
| 2022-06-02 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,004.02 | 20,900 |
| 2022-06-01 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,004.02 | 35,100 |
| 2022-05-31 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,004.02 | 16,000 |
| 2022-05-30 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,102.96 | 48,300 |
| 2022-05-27 | 9,100.00 | 9,300.00 | 8,900.00 | 9,100.00 | 9,004.02 | 69,100 |
| 2022-05-26 | 9,100.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,905.07 | 69,346 |
| 2022-05-25 | 8,900.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,004.02 | 49,100 |
| 2022-05-24 | 9,000.00 | 9,000.00 | 8,600.00 | 9,000.00 | 8,905.07 | 12,400 |
| 2022-05-23 | 9,300.00 | 9,300.00 | 8,600.00 | 9,000.00 | 8,905.07 | 23,300 |
| 2022-05-20 | 9,300.00 | 9,300.00 | 8,500.00 | 9,000.00 | 8,905.07 | 77,600 |
| 2022-05-19 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,300.85 | 4,800 |
| 2022-05-18 | 9,700.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,300.85 | 23,400 |
| 2022-05-17 | 9,100.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,300.85 | 147,100 |
| 2022-05-16 | 9,300.00 | 9,600.00 | 8,900.00 | 8,900.00 | 8,806.13 | 80,903 |
| 2022-05-13 | 9,000.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,707.18 | 33,100 |
| 2022-05-12 | 9,400.00 | 9,500.00 | 8,900.00 | 9,400.00 | 9,300.85 | 47,800 |
| 2022-05-11 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,300.85 | 30,300 |
| 2022-05-10 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,102.96 | 83,000 |
| 2022-05-09 | 9,300.00 | 9,300.00 | 8,600.00 | 8,800.00 | 8,707.18 | 119,601 |
| 2022-05-06 | 9,700.00 | 10,000.00 | 9,400.00 | 9,500.00 | 9,399.80 | 33,200 |
| 2022-05-05 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,696.63 | 33,600 |
| 2022-05-04 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,597.69 | 9,900 |
| 2022-04-29 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,894.52 | 51,000 |
| 2022-04-28 | 9,700.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,696.63 | 17,900 |
| 2022-04-27 | 9,400.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,498.74 | 43,100 |
| 2022-04-26 | 9,000.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,300.85 | 46,500 |
| 2022-04-25 | 9,500.00 | 10,400.00 | 8,900.00 | 9,000.00 | 8,905.07 | 88,700 |
| 2022-04-22 | 9,600.00 | 10,200.00 | 9,100.00 | 9,500.00 | 9,399.80 | 62,900 |
| 2022-04-21 | 10,300.00 | 10,300.00 | 9,500.00 | 9,500.00 | 9,399.80 | 181,600 |
| 2022-04-20 | 10,700.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,389.25 | 57,100 |
| 2022-04-19 | 11,500.00 | 12,300.00 | 10,700.00 | 10,700.00 | 10,587.14 | 59,100 |
| 2022-04-18 | 12,700.00 | 12,700.00 | 11,600.00 | 11,800.00 | 11,675.54 | 205,000 |
| 2022-04-15 | 13,000.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,566.04 | 134,505 |
| 2022-04-14 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,862.88 | 103,200 |
| 2022-04-13 | 13,000.00 | 13,200.00 | 12,500.00 | 13,000.00 | 12,862.88 | 61,228 |
| 2022-04-12 | 14,000.00 | 14,000.00 | 13,000.00 | 13,000.00 | 12,862.88 | 91,100 |
| 2022-04-08 | 13,500.00 | 13,900.00 | 13,100.00 | 13,400.00 | 13,258.66 | 45,700 |
| 2022-04-07 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,654.44 | 28,100 |
| 2022-04-06 | 14,000.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,654.44 | 73,500 |
| 2022-04-05 | 14,100.00 | 14,300.00 | 14,000.00 | 14,100.00 | 13,951.28 | 58,400 |
| 2022-04-04 | 13,900.00 | 14,500.00 | 13,900.00 | 14,000.00 | 13,852.33 | 108,500 |
| 2022-04-01 | 13,800.00 | 13,800.00 | 12,900.00 | 13,800.00 | 13,654.44 | 105,200 |
| 2022-03-31 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,654.44 | 43,500 |
| 2022-03-30 | 14,100.00 | 14,500.00 | 13,900.00 | 14,000.00 | 13,852.33 | 79,100 |
| 2022-03-29 | 14,000.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,149.17 | 35,600 |
| 2022-03-28 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 13,852.33 | 110,300 |
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.