Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,498.74 | 121,401 |
| 2025-05-12 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,498.74 | 55,300 |
| 2025-05-09 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,300.85 | 36,400 |
| 2025-05-08 | 9,300.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,399.80 | 68,300 |
| 2025-05-07 | 9,300.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,201.91 | 52,136 |
| 2025-05-06 | 9,400.00 | 9,500.00 | 9,000.00 | 9,400.00 | 9,300.85 | 62,704 |
| 2025-05-05 | 9,700.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,399.80 | 112,410 |
| 2025-04-29 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,597.69 | 99,100 |
| 2025-04-28 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,597.69 | 27,100 |
| 2025-04-25 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,696.63 | 60,805 |
| 2025-04-24 | 9,600.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,696.63 | 157,200 |
| 2025-04-23 | 9,400.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,696.63 | 37,100 |
| 2025-04-22 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,300.85 | 51,300 |
| 2025-04-21 | 10,200.00 | 10,200.00 | 9,500.00 | 9,600.00 | 9,498.74 | 24,600 |
| 2025-04-18 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 9,894.52 | 216,400 |
| 2025-04-17 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,597.69 | 89,300 |
| 2025-04-16 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,696.63 | 26,400 |
| 2025-04-15 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 9,894.52 | 14,000 |
| 2025-04-14 | 9,900.00 | 10,100.00 | 9,400.00 | 10,100.00 | 9,993.47 | 54,598 |
| 2025-04-11 | 9,500.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,498.74 | 61,700 |
| 2025-04-10 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,597.69 | 68,401 |
| 2025-04-09 | 8,100.00 | 9,000.00 | 8,100.00 | 8,900.00 | 8,806.13 | 150,601 |
| 2025-04-08 | 9,500.00 | 9,500.00 | 8,700.00 | 8,700.00 | 8,608.24 | 145,100 |
| 2025-04-04 | 9,000.00 | 9,500.00 | 8,600.00 | 9,500.00 | 9,399.80 | 63,400 |
| 2025-04-03 | 9,900.00 | 9,900.00 | 9,200.00 | 9,400.00 | 9,300.85 | 472,200 |
| 2025-04-02 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,993.47 | 42,510 |
| 2025-04-01 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,993.47 | 80,500 |
| 2025-03-31 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,993.47 | 50,900 |
| 2025-03-28 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,092.41 | 33,236 |
| 2025-03-27 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,092.41 | 47,206 |
| 2025-03-26 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,092.41 | 103,600 |
| 2025-03-25 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,993.47 | 114,240 |
| 2025-03-24 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,191.36 | 58,400 |
| 2025-03-21 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,191.36 | 53,702 |
| 2025-03-20 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,191.36 | 71,000 |
| 2025-03-19 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,290.30 | 20,204 |
| 2025-03-18 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,191.36 | 121,600 |
| 2025-03-17 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,290.30 | 25,200 |
| 2025-03-14 | 10,700.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,191.36 | 134,310 |
| 2025-03-13 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,587.14 | 68,801 |
| 2025-03-12 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,587.14 | 56,804 |
| 2025-03-11 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,587.14 | 25,000 |
| 2025-03-10 | 10,800.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,686.09 | 141,301 |
| 2025-03-07 | 10,600.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,686.09 | 89,300 |
| 2025-03-06 | 10,600.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,488.19 | 108,200 |
| 2025-03-05 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,488.19 | 144,214 |
| 2025-03-04 | 10,600.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,587.14 | 294,001 |
| 2025-03-03 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,587.14 | 93,370 |
| 2025-02-28 | 10,700.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,488.19 | 169,604 |
| 2025-02-27 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,686.09 | 48,100 |
| 2025-02-26 | 10,900.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,785.03 | 169,931 |
| 2025-02-25 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,785.03 | 98,300 |
| 2025-02-24 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,686.09 | 229,800 |
| 2025-02-21 | 10,900.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,686.09 | 147,200 |
| 2025-02-20 | 10,900.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,686.09 | 165,900 |
| 2025-02-19 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,686.09 | 184,100 |
| 2025-02-18 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,982.92 | 38,100 |
| 2025-02-17 | 11,100.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,180.81 | 337,000 |
| 2025-02-14 | 11,000.00 | 11,100.00 | 10,800.00 | 11,100.00 | 10,982.92 | 220,800 |
| 2025-02-13 | 10,900.00 | 11,100.00 | 10,900.00 | 11,000.00 | 10,883.98 | 164,658 |
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.