Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 10,100.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,842.77 | 633,701 |
| 2025-08-04 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,942.19 | 432,260 |
| 2025-08-01 | 10,200.00 | 10,800.00 | 9,900.00 | 9,900.00 | 9,842.77 | 458,319 |
| 2025-07-31 | 10,200.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,942.19 | 387,916 |
| 2025-07-30 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,041.61 | 514,710 |
| 2025-07-29 | 10,800.00 | 11,000.00 | 10,000.00 | 10,000.00 | 9,942.19 | 1,129,588 |
| 2025-07-28 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,737.56 | 823,561 |
| 2025-07-25 | 10,200.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,339.88 | 516,210 |
| 2025-07-24 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,141.03 | 674,100 |
| 2025-07-23 | 10,200.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,240.45 | 1,296,530 |
| 2025-07-22 | 10,000.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,141.03 | 544,086 |
| 2025-07-21 | 10,200.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,942.19 | 500,103 |
| 2025-07-18 | 10,000.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,092.41 | 956,502 |
| 2025-07-17 | 10,000.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,795.58 | 807,147 |
| 2025-07-16 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,597.69 | 445,216 |
| 2025-07-15 | 9,500.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,795.58 | 1,616,043 |
| 2025-07-14 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,399.80 | 113,100 |
| 2025-07-11 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,399.80 | 63,500 |
| 2025-07-10 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,300.85 | 76,200 |
| 2025-07-09 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,498.74 | 419,800 |
| 2025-07-08 | 9,500.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,300.85 | 89,400 |
| 2025-07-07 | 9,500.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,399.80 | 77,200 |
| 2025-07-04 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,399.80 | 46,900 |
| 2025-07-03 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,300.85 | 8,300 |
| 2025-07-02 | 9,500.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,004.02 | 86,800 |
| 2025-07-01 | 9,300.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,399.80 | 23,600 |
| 2025-06-30 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,201.91 | 20,800 |
| 2025-06-27 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,498.74 | 11,200 |
| 2025-06-26 | 9,600.00 | 10,000.00 | 9,500.00 | 9,600.00 | 9,498.74 | 25,200 |
| 2025-06-25 | 9,300.00 | 10,000.00 | 9,300.00 | 9,700.00 | 9,597.69 | 254,406 |
| 2025-06-24 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,201.91 | 8,600 |
| 2025-06-23 | 9,000.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,004.02 | 69,000 |
| 2025-06-20 | 9,100.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,905.07 | 33,102 |
| 2025-06-19 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,102.96 | 15,200 |
| 2025-06-18 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,102.96 | 58,106 |
| 2025-06-17 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,201.91 | 5,600 |
| 2025-06-16 | 9,100.00 | 9,400.00 | 8,900.00 | 9,300.00 | 9,201.91 | 46,400 |
| 2025-06-13 | 9,100.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,806.13 | 70,005 |
| 2025-06-12 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,201.91 | 14,111 |
| 2025-06-11 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,102.96 | 8,800 |
| 2025-06-10 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,201.91 | 4,500 |
| 2025-06-09 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,201.91 | 3,805 |
| 2025-06-06 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,300.85 | 40,300 |
| 2025-06-05 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,399.80 | 12,100 |
| 2025-06-04 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,399.80 | 16,600 |
| 2025-06-03 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,300.85 | 117,200 |
| 2025-06-02 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,300.85 | 52,601 |
| 2025-05-30 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,201.91 | 18,701 |
| 2025-05-29 | 9,500.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,300.85 | 25,700 |
| 2025-05-28 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,399.80 | 56,201 |
| 2025-05-27 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,399.80 | 46,103 |
| 2025-05-26 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,399.80 | 5,013 |
| 2025-05-23 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,399.80 | 5,020 |
| 2025-05-22 | 9,300.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,201.91 | 19,323 |
| 2025-05-21 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,399.80 | 7,702 |
| 2025-05-20 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,399.80 | 15,116 |
| 2025-05-19 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,399.80 | 22,600 |
| 2025-05-16 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,399.80 | 24,010 |
| 2025-05-15 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,399.80 | 50,406 |
| 2025-05-14 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,498.74 | 84,717 |
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.