Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,749.13 | 90,000 |
| 2025-10-28 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,848.55 | 87,610 |
| 2025-10-27 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,649.70 | 50,324 |
| 2025-10-24 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,550.28 | 100,100 |
| 2025-10-23 | 8,700.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,550.28 | 92,225 |
| 2025-10-22 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,550.28 | 151,116 |
| 2025-10-21 | 8,500.00 | 8,800.00 | 8,300.00 | 8,600.00 | 8,550.28 | 411,800 |
| 2025-10-20 | 9,400.00 | 9,400.00 | 8,500.00 | 8,500.00 | 8,450.86 | 508,900 |
| 2025-10-17 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,345.66 | 185,109 |
| 2025-10-16 | 9,500.00 | 9,600.00 | 9,200.00 | 9,300.00 | 9,246.23 | 312,000 |
| 2025-10-15 | 9,900.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,445.08 | 262,800 |
| 2025-10-14 | 9,900.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,643.92 | 444,775 |
| 2025-10-13 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,842.77 | 287,545 |
| 2025-10-10 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,041.61 | 130,200 |
| 2025-10-09 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,141.03 | 122,701 |
| 2025-10-08 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,041.61 | 239,100 |
| 2025-10-07 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 9,942.19 | 160,020 |
| 2025-10-06 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,339.88 | 411,213 |
| 2025-10-03 | 10,000.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,942.19 | 214,837 |
| 2025-10-02 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,942.19 | 124,735 |
| 2025-10-01 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,141.03 | 137,600 |
| 2025-09-30 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,041.61 | 276,100 |
| 2025-09-29 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,041.61 | 290,220 |
| 2025-09-26 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,141.03 | 269,920 |
| 2025-09-25 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,339.88 | 331,309 |
| 2025-09-24 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,339.88 | 191,423 |
| 2025-09-23 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,240.45 | 141,370 |
| 2025-09-22 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,240.45 | 512,671 |
| 2025-09-19 | 10,500.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,339.88 | 186,754 |
| 2025-09-18 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,339.88 | 348,654 |
| 2025-09-17 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,538.72 | 462,700 |
| 2025-09-16 | 10,800.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,638.14 | 319,354 |
| 2025-09-15 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,737.56 | 292,200 |
| 2025-09-12 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,737.56 | 266,726 |
| 2025-09-11 | 10,900.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,836.98 | 539,700 |
| 2025-09-10 | 10,700.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,836.98 | 213,300 |
| 2025-09-09 | 10,700.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,836.98 | 660,700 |
| 2025-09-08 | 11,300.00 | 11,300.00 | 10,600.00 | 10,600.00 | 10,538.72 | 1,376,946 |
| 2025-09-05 | 11,500.00 | 11,700.00 | 11,100.00 | 11,300.00 | 11,234.67 | 1,520,045 |
| 2025-09-04 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,334.09 | 733,260 |
| 2025-09-03 | 11,600.00 | 11,900.00 | 11,300.00 | 11,400.00 | 11,334.09 | 992,696 |
| 2025-08-29 | 11,400.00 | 12,100.00 | 11,300.00 | 11,600.00 | 11,532.94 | 2,931,827 |
| 2025-08-28 | 10,500.00 | 11,500.00 | 10,500.00 | 11,100.00 | 11,035.83 | 1,848,893 |
| 2025-08-27 | 10,700.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,439.30 | 839,297 |
| 2025-08-26 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,538.72 | 604,638 |
| 2025-08-25 | 10,400.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,240.45 | 600,004 |
| 2025-08-22 | 10,900.00 | 10,900.00 | 10,200.00 | 10,300.00 | 10,240.45 | 1,094,551 |
| 2025-08-21 | 10,800.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,836.98 | 1,014,690 |
| 2025-08-20 | 11,400.00 | 11,400.00 | 10,400.00 | 10,700.00 | 10,638.14 | 1,731,484 |
| 2025-08-19 | 11,700.00 | 11,900.00 | 11,200.00 | 11,400.00 | 11,334.09 | 1,270,382 |
| 2025-08-18 | 11,500.00 | 12,200.00 | 11,300.00 | 11,600.00 | 11,532.94 | 1,621,651 |
| 2025-08-15 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,234.67 | 2,582,306 |
| 2025-08-14 | 10,300.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,240.45 | 973,630 |
| 2025-08-13 | 10,500.00 | 10,500.00 | 9,900.00 | 10,200.00 | 10,141.03 | 605,300 |
| 2025-08-12 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,141.03 | 503,391 |
| 2025-08-11 | 10,000.00 | 10,400.00 | 9,800.00 | 10,400.00 | 10,339.88 | 837,474 |
| 2025-08-08 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,842.77 | 948,212 |
| 2025-08-07 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,041.61 | 416,654 |
| 2025-08-06 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,842.77 | 308,225 |
| 2025-08-05 | 10,100.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,842.77 | 633,701 |
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.