Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,363.00 | 43,207 |
| 2026-04-23 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,462.42 | 32,401 |
| 2026-04-22 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,462.42 | 26,132 |
| 2026-04-21 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,561.84 | 36,808 |
| 2026-04-20 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,462.42 | 17,202 |
| 2026-04-17 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,462.42 | 23,268 |
| 2026-04-16 | 6,500.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,363.00 | 88,703 |
| 2026-04-15 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,462.42 | 94,301 |
| 2026-04-14 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,462.42 | 99,052 |
| 2026-04-13 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,462.42 | 238,010 |
| 2026-04-10 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,661.27 | 198,978 |
| 2026-04-09 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,860.11 | 63,800 |
| 2026-04-08 | 7,000.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,058.95 | 190,673 |
| 2026-04-07 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,959.53 | 12,700 |
| 2026-04-06 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,860.11 | 25,000 |
| 2026-04-03 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,860.11 | 23,600 |
| 2026-04-02 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,959.53 | 33,411 |
| 2026-04-01 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,959.53 | 104,650 |
| 2026-03-31 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,058.95 | 172,101 |
| 2026-03-30 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,860.11 | 65,600 |
| 2026-03-27 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,058.95 | 104,533 |
| 2026-03-26 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,959.53 | 40,002 |
| 2026-03-25 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,959.53 | 96,200 |
| 2026-03-24 | 6,900.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,959.53 | 38,100 |
| 2026-03-23 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,860.11 | 60,741 |
| 2026-03-20 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,257.80 | 20,100 |
| 2026-03-19 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,257.80 | 31,013 |
| 2026-03-18 | 7,700.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,257.80 | 111,000 |
| 2026-03-17 | 7,400.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,456.64 | 133,701 |
| 2026-03-16 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,357.22 | 68,700 |
| 2026-03-13 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,357.22 | 41,000 |
| 2026-03-12 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,357.22 | 28,561 |
| 2026-03-11 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,456.64 | 50,624 |
| 2026-03-10 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,357.22 | 103,200 |
| 2026-03-09 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,158.38 | 191,428 |
| 2026-03-06 | 7,800.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,854.33 | 75,601 |
| 2026-03-05 | 7,900.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,754.91 | 104,269 |
| 2026-03-04 | 8,000.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,854.33 | 146,900 |
| 2026-03-03 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,953.75 | 52,100 |
| 2026-03-02 | 8,000.00 | 8,000.00 | 7,300.00 | 8,000.00 | 7,953.75 | 139,512 |
| 2026-02-27 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,053.17 | 156,940 |
| 2026-02-26 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,152.59 | 41,501 |
| 2026-02-25 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,152.59 | 27,100 |
| 2026-02-24 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,152.59 | 96,700 |
| 2026-02-23 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,252.02 | 14,301 |
| 2026-02-13 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,053.17 | 2,603 |
| 2026-02-12 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,053.17 | 14,100 |
| 2026-02-11 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,053.17 | 14,900 |
| 2026-02-10 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,053.17 | 25,703 |
| 2026-02-09 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,053.17 | 34,900 |
| 2026-02-06 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,053.17 | 124,800 |
| 2026-02-05 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,152.59 | 141,070 |
| 2026-02-04 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,252.02 | 71,800 |
| 2026-02-03 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,152.59 | 205,000 |
| 2026-02-02 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,152.59 | 143,560 |
| 2026-01-30 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,252.02 | 39,900 |
| 2026-01-29 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,152.59 | 41,211 |
| 2026-01-28 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,252.02 | 56,212 |
| 2026-01-27 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,252.02 | 79,603 |
| 2026-01-26 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,252.02 | 231,002 |
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.