Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 14,800.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,544.95 | 46,500 |
| 2022-03-24 | 14,500.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,446.00 | 55,200 |
| 2022-03-23 | 14,800.00 | 15,000.00 | 14,000.00 | 14,700.00 | 14,544.95 | 82,500 |
| 2022-03-22 | 14,600.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,742.84 | 189,560 |
| 2022-03-21 | 14,600.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,446.00 | 45,009 |
| 2022-03-18 | 14,500.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,446.00 | 69,300 |
| 2022-03-17 | 14,500.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,347.06 | 62,602 |
| 2022-03-16 | 14,200.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,347.06 | 67,209 |
| 2022-03-15 | 14,100.00 | 14,700.00 | 14,100.00 | 14,300.00 | 14,149.17 | 56,800 |
| 2022-03-14 | 14,600.00 | 14,800.00 | 14,000.00 | 14,100.00 | 13,951.28 | 92,500 |
| 2022-03-11 | 15,000.00 | 15,400.00 | 14,500.00 | 14,700.00 | 14,544.95 | 127,800 |
| 2022-03-10 | 14,800.00 | 15,200.00 | 14,800.00 | 15,000.00 | 14,841.79 | 63,209 |
| 2022-03-09 | 14,900.00 | 14,900.00 | 14,300.00 | 14,800.00 | 14,643.89 | 107,900 |
| 2022-03-08 | 14,900.00 | 15,300.00 | 14,500.00 | 14,900.00 | 14,742.84 | 208,700 |
| 2022-03-07 | 15,000.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,742.84 | 119,700 |
| 2022-03-04 | 14,700.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,039.68 | 155,328 |
| 2022-03-03 | 14,200.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,446.00 | 130,708 |
| 2022-03-02 | 14,100.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,050.22 | 109,400 |
| 2022-03-01 | 14,100.00 | 14,400.00 | 13,900.00 | 14,100.00 | 13,951.28 | 79,658 |
| 2022-02-28 | 14,600.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,149.17 | 81,700 |
| 2022-02-25 | 14,000.00 | 14,800.00 | 13,800.00 | 14,600.00 | 14,446.00 | 215,800 |
| 2022-02-24 | 14,100.00 | 14,500.00 | 13,000.00 | 14,000.00 | 13,852.33 | 243,200 |
| 2022-02-23 | 14,000.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,050.22 | 68,010 |
| 2022-02-22 | 14,500.00 | 14,600.00 | 13,700.00 | 14,200.00 | 14,050.22 | 145,208 |
| 2022-02-21 | 14,100.00 | 14,700.00 | 14,100.00 | 14,600.00 | 14,446.00 | 120,800 |
| 2022-02-18 | 13,500.00 | 14,700.00 | 13,500.00 | 14,100.00 | 13,951.28 | 95,600 |
| 2022-02-17 | 13,900.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,654.44 | 43,200 |
| 2022-02-16 | 13,900.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,753.39 | 20,000 |
| 2022-02-15 | 13,500.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,753.39 | 22,800 |
| 2022-02-14 | 13,400.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,357.61 | 68,647 |
| 2022-02-11 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 13,852.33 | 55,700 |
| 2022-02-10 | 14,100.00 | 14,200.00 | 13,500.00 | 14,000.00 | 13,852.33 | 33,101 |
| 2022-02-09 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 14,149.17 | 45,830 |
| 2022-02-08 | 14,300.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,050.22 | 71,001 |
| 2022-02-07 | 13,500.00 | 14,300.00 | 13,100.00 | 14,200.00 | 14,050.22 | 41,662 |
| 2022-01-28 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 12,862.88 | 34,000 |
| 2022-01-27 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,258.66 | 24,900 |
| 2022-01-26 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 12,961.83 | 83,608 |
| 2022-01-25 | 12,600.00 | 13,800.00 | 12,500.00 | 13,500.00 | 13,357.61 | 163,003 |
| 2022-01-24 | 13,600.00 | 13,600.00 | 12,600.00 | 12,600.00 | 12,467.10 | 146,618 |
| 2022-01-21 | 14,500.00 | 14,900.00 | 13,800.00 | 13,800.00 | 13,654.44 | 73,502 |
| 2022-01-20 | 13,200.00 | 14,500.00 | 13,100.00 | 14,400.00 | 14,248.11 | 62,749 |
| 2022-01-19 | 12,000.00 | 13,400.00 | 12,000.00 | 13,200.00 | 13,060.77 | 119,200 |
| 2022-01-18 | 13,600.00 | 13,600.00 | 12,600.00 | 12,700.00 | 12,566.04 | 254,301 |
| 2022-01-17 | 15,200.00 | 15,200.00 | 13,700.00 | 13,700.00 | 13,555.50 | 345,700 |
| 2022-01-14 | 16,000.00 | 16,000.00 | 14,900.00 | 15,200.00 | 15,039.68 | 454,700 |
| 2022-01-13 | 17,300.00 | 17,300.00 | 16,100.00 | 16,100.00 | 15,930.18 | 145,501 |
| 2022-01-12 | 17,000.00 | 17,600.00 | 16,600.00 | 17,300.00 | 17,117.53 | 142,000 |
| 2022-01-11 | 17,600.00 | 17,600.00 | 17,000.00 | 17,000.00 | 16,820.69 | 211,110 |
| 2022-01-10 | 17,900.00 | 18,400.00 | 17,200.00 | 17,600.00 | 17,414.36 | 245,000 |
| 2022-01-07 | 17,700.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,711.20 | 204,357 |
| 2022-01-06 | 17,900.00 | 17,900.00 | 17,000.00 | 17,800.00 | 17,612.25 | 253,049 |
| 2022-01-05 | 18,200.00 | 18,400.00 | 17,700.00 | 17,900.00 | 17,711.20 | 264,152 |
| 2022-01-04 | 18,200.00 | 18,500.00 | 17,800.00 | 18,200.00 | 18,008.03 | 186,400 |
| 2021-12-31 | 19,500.00 | 20,000.00 | 18,100.00 | 18,200.00 | 18,008.03 | 205,825 |
| 2021-12-30 | 17,400.00 | 18,900.00 | 17,400.00 | 18,900.00 | 18,700.65 | 454,855 |
| 2021-12-29 | 17,000.00 | 17,400.00 | 16,800.00 | 17,400.00 | 17,216.47 | 190,610 |
| 2021-12-28 | 17,600.00 | 17,600.00 | 17,000.00 | 17,200.00 | 17,018.58 | 230,100 |
| 2021-12-27 | 17,500.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,414.36 | 166,350 |
| 2021-12-24 | 17,400.00 | 17,800.00 | 17,000.00 | 17,400.00 | 17,216.47 | 124,605 |
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.