Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,164.16 | 72,900 |
| 2026-07-21 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,363.00 | 83,800 |
| 2026-07-20 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,363.00 | 22,900 |
| 2026-07-17 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,462.42 | 39,400 |
| 2026-07-16 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,462.42 | 48,300 |
| 2026-07-15 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,363.00 | 43,900 |
| 2026-07-14 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,661.27 | 74,200 |
| 2026-07-13 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,661.27 | 41,400 |
| 2026-07-10 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,959.53 | 11,205 |
| 2026-07-09 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,959.53 | 22,802 |
| 2026-07-08 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,158.38 | 75,000 |
| 2026-07-07 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,158.38 | 6,802 |
| 2026-07-06 | 7,100.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,158.38 | 138,431 |
| 2026-07-03 | 6,900.00 | 7,300.00 | 6,800.00 | 7,000.00 | 6,959.53 | 187,316 |
| 2026-07-02 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,760.69 | 13,300 |
| 2026-07-01 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,760.69 | 8,600 |
| 2026-06-30 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,661.27 | 7,610 |
| 2026-06-29 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,561.84 | 36,600 |
| 2026-06-26 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,561.84 | 11,300 |
| 2026-06-25 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,661.27 | 6,978 |
| 2026-06-24 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,661.27 | 2,132 |
| 2026-06-23 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,760.69 | 2,610 |
| 2026-06-22 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,760.69 | 22,814 |
| 2026-06-19 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,860.11 | 27,602 |
| 2026-06-18 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,860.11 | 61,609 |
| 2026-06-17 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,760.69 | 42,202 |
| 2026-06-16 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,760.69 | 28,800 |
| 2026-06-15 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,661.27 | 4,202 |
| 2026-06-12 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,561.84 | 23,100 |
| 2026-06-11 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,462.42 | 31,000 |
| 2026-06-10 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,561.84 | 31,202 |
| 2026-06-09 | 6,800.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,561.84 | 38,437 |
| 2026-06-08 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,661.27 | 20,700 |
| 2026-06-05 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,860.11 | 5,900 |
| 2026-06-04 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,860.11 | 21,902 |
| 2026-06-03 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,860.11 | 10,403 |
| 2026-06-02 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,959.53 | 8,701 |
| 2026-06-01 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,860.11 | 2,308 |
| 2026-05-29 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,959.53 | 25,501 |
| 2026-05-28 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,959.53 | 12,306 |
| 2026-05-27 | 6,900.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,158.38 | 12,503 |
| 2026-05-26 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,959.53 | 14,516 |
| 2026-05-25 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,058.95 | 21,113 |
| 2026-05-22 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,158.38 | 36,201 |
| 2026-05-21 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,058.95 | 21,303 |
| 2026-05-20 | 7,300.00 | 7,400.00 | 6,700.00 | 6,900.00 | 6,860.11 | 103,369 |
| 2026-05-19 | 6,900.00 | 7,500.00 | 6,900.00 | 7,300.00 | 7,257.80 | 360,307 |
| 2026-05-18 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,860.11 | 58,804 |
| 2026-05-15 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,959.53 | 40,703 |
| 2026-05-14 | 7,100.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,058.95 | 26,640 |
| 2026-05-13 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,058.95 | 44,402 |
| 2026-05-12 | 6,700.00 | 7,300.00 | 6,700.00 | 7,200.00 | 7,158.38 | 394,513 |
| 2026-05-11 | 6,500.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,661.27 | 77,323 |
| 2026-05-08 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,462.42 | 11,807 |
| 2026-05-07 | 6,600.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,661.27 | 235,551 |
| 2026-05-06 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,561.84 | 64,621 |
| 2026-05-05 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,363.00 | 135,100 |
| 2026-05-04 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,263.58 | 24,903 |
| 2026-04-29 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,363.00 | 166,300 |
| 2026-04-28 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,263.58 | 153,961 |
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.