Guotai Junan Securities Vietnam Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	18,100.00	18,100.00	16,500.00	17,400.00	17,216.47	405,328
2021-12-22	19,000.00	19,000.00	18,000.00	18,100.00	17,909.09	388,443
2021-12-21	19,100.00	19,100.00	18,600.00	18,900.00	18,700.65	192,900
2021-12-20	18,900.00	19,500.00	18,900.00	19,300.00	19,096.43	275,078
2021-12-17	18,100.00	19,100.00	17,800.00	18,900.00	18,700.65	457,764
2021-12-16	18,300.00	18,500.00	17,800.00	18,100.00	17,909.09	270,800
2021-12-15	19,000.00	19,000.00	18,200.00	18,400.00	18,205.92	293,404
2021-12-14	19,300.00	19,300.00	18,900.00	19,000.00	18,799.59	230,820
2021-12-13	19,200.00	19,500.00	18,500.00	19,100.00	18,898.54	275,638
2021-12-10	19,700.00	19,700.00	19,000.00	19,200.00	18,997.49	292,151
2021-12-09	19,800.00	19,800.00	19,200.00	19,700.00	19,492.21	181,600
2021-12-08	20,500.00	20,500.00	19,600.00	19,600.00	19,393.27	399,810
2021-12-07	18,100.00	19,800.00	18,100.00	19,800.00	19,591.16	388,400
2021-12-06	18,500.00	19,000.00	17,800.00	18,000.00	17,810.14	522,098
2021-12-03	20,600.00	20,600.00	18,600.00	18,600.00	18,403.81	945,200
2021-12-02	21,900.00	22,000.00	20,500.00	20,600.00	20,382.72	775,261
2021-12-01	22,000.00	23,000.00	20,700.00	22,000.00	21,767.95	837,095
2021-11-30	21,100.00	21,500.00	19,700.00	21,500.00	21,273.23	641,745
2021-11-29	17,800.00	19,600.00	17,000.00	19,600.00	19,393.27	1,677,444
2021-11-26	18,000.00	18,200.00	17,600.00	17,900.00	17,711.20	402,019
2021-11-25	17,400.00	18,400.00	17,100.00	18,000.00	17,810.14	346,040
2021-11-24	17,900.00	18,300.00	17,200.00	17,300.00	17,117.53	246,950
2021-11-23	17,000.00	17,400.00	16,000.00	17,400.00	17,216.47	226,998
2021-11-22	18,000.00	18,000.00	16,800.00	17,000.00	16,820.69	272,140
2021-11-19	18,600.00	19,000.00	16,700.00	18,000.00	17,810.14	559,892
2021-11-18	17,200.00	18,900.00	17,100.00	18,500.00	18,304.87	646,884
2021-11-17	17,000.00	17,600.00	16,700.00	17,200.00	17,018.58	385,380
2021-11-16	18,000.00	18,000.00	16,500.00	17,000.00	16,820.69	353,704
2021-11-15	16,600.00	17,700.00	16,600.00	17,600.00	17,414.36	567,105
2021-11-12	16,500.00	16,600.00	15,900.00	16,400.00	16,227.02	294,907
2021-11-11	16,600.00	16,800.00	15,800.00	16,500.00	16,325.96	392,300
2021-11-10	16,400.00	16,800.00	15,800.00	16,600.00	16,424.91	317,000
2021-11-09	16,300.00	16,800.00	15,500.00	16,400.00	16,227.02	446,292
2021-11-08	14,900.00	16,200.00	14,800.00	16,200.00	16,029.13	780,417
2021-11-05	14,600.00	15,100.00	14,400.00	14,800.00	14,643.89	298,029
2021-11-04	14,000.00	15,700.00	13,500.00	14,800.00	14,643.89	402,962
2021-11-03	14,800.00	15,100.00	13,500.00	14,500.00	14,347.06	590,667
2021-11-02	13,800.00	14,800.00	13,800.00	14,800.00	14,643.89	750,439
2021-11-01	12,600.00	13,500.00	12,600.00	13,500.00	13,357.61	752,434
2021-10-29	12,000.00	12,700.00	11,900.00	12,300.00	12,170.26	373,826
2021-10-28	12,100.00	12,100.00	11,800.00	12,000.00	11,873.43	161,520
2021-10-27	11,700.00	12,100.00	11,700.00	12,000.00	11,873.43	95,300
2021-10-26	12,100.00	12,100.00	11,600.00	11,800.00	11,675.54	90,600
2021-10-25	12,100.00	12,200.00	11,800.00	12,000.00	11,873.43	141,900
2021-10-22	12,000.00	12,200.00	11,900.00	12,100.00	11,972.37	119,600
2021-10-21	12,200.00	12,300.00	11,900.00	12,100.00	11,972.37	198,210

← NewerPage 21 of 21 · 1,246 trading days

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.