Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,351.44 | 54,100 |
| 2026-01-22 | 8,400.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,450.86 | 123,106 |
| 2026-01-21 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,351.44 | 259,100 |
| 2026-01-20 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,252.02 | 98,400 |
| 2026-01-19 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,351.44 | 128,903 |
| 2026-01-16 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,450.86 | 254,800 |
| 2026-01-15 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,450.86 | 70,140 |
| 2026-01-14 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,550.28 | 173,700 |
| 2026-01-13 | 8,500.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,550.28 | 382,900 |
| 2026-01-12 | 8,600.00 | 9,100.00 | 8,500.00 | 8,600.00 | 8,550.28 | 139,900 |
| 2026-01-09 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,450.86 | 197,101 |
| 2026-01-08 | 8,700.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,550.28 | 45,050 |
| 2026-01-07 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,649.70 | 177,303 |
| 2026-01-06 | 9,200.00 | 9,200.00 | 8,300.00 | 8,800.00 | 8,749.13 | 317,000 |
| 2026-01-05 | 9,700.00 | 9,700.00 | 9,000.00 | 9,100.00 | 9,047.39 | 133,870 |
| 2025-12-31 | 9,300.00 | 9,800.00 | 9,200.00 | 9,700.00 | 9,643.92 | 604,252 |
| 2025-12-30 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,146.81 | 163,500 |
| 2025-12-29 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,848.55 | 133,610 |
| 2025-12-26 | 8,800.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,749.13 | 44,890 |
| 2025-12-25 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,749.13 | 19,629 |
| 2025-12-24 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,848.55 | 91,814 |
| 2025-12-23 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,649.70 | 130,000 |
| 2025-12-22 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,649.70 | 23,620 |
| 2025-12-19 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,550.28 | 99,159 |
| 2025-12-18 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,550.28 | 67,725 |
| 2025-12-17 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,550.28 | 17,429 |
| 2025-12-16 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,550.28 | 37,909 |
| 2025-12-15 | 8,300.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,351.44 | 57,007 |
| 2025-12-12 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,252.02 | 77,305 |
| 2025-12-11 | 8,700.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,550.28 | 53,223 |
| 2025-12-10 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,649.70 | 76,082 |
| 2025-12-09 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,749.13 | 60,927 |
| 2025-12-08 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,749.13 | 22,806 |
| 2025-12-05 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,848.55 | 31,139 |
| 2025-12-04 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,749.13 | 155,450 |
| 2025-12-03 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,848.55 | 41,114 |
| 2025-12-02 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,848.55 | 43,912 |
| 2025-12-01 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,947.97 | 20,800 |
| 2025-11-28 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,848.55 | 17,901 |
| 2025-11-27 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,947.97 | 27,800 |
| 2025-11-26 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,947.97 | 35,200 |
| 2025-11-25 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,848.55 | 57,600 |
| 2025-11-24 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,649.70 | 51,000 |
| 2025-11-21 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,848.55 | 55,700 |
| 2025-11-20 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,947.97 | 29,300 |
| 2025-11-19 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,947.97 | 139,847 |
| 2025-11-18 | 9,100.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,947.97 | 98,500 |
| 2025-11-17 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,146.81 | 67,737 |
| 2025-11-14 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,947.97 | 31,308 |
| 2025-11-13 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,947.97 | 47,601 |
| 2025-11-12 | 9,000.00 | 9,400.00 | 8,900.00 | 9,100.00 | 9,047.39 | 235,400 |
| 2025-11-11 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,848.55 | 63,604 |
| 2025-11-10 | 8,700.00 | 9,000.00 | 8,500.00 | 8,800.00 | 8,749.13 | 243,001 |
| 2025-11-07 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,749.13 | 83,721 |
| 2025-11-06 | 9,100.00 | 9,300.00 | 8,900.00 | 9,000.00 | 8,947.97 | 94,500 |
| 2025-11-05 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,047.39 | 123,405 |
| 2025-11-04 | 8,800.00 | 9,300.00 | 8,700.00 | 9,200.00 | 9,146.81 | 401,600 |
| 2025-11-03 | 8,600.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,749.13 | 765,609 |
| 2025-10-31 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,550.28 | 155,253 |
| 2025-10-30 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,649.70 | 67,547 |
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.