Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 10,883.98 | 57,800 |
| 2025-02-11 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,883.98 | 189,800 |
| 2025-02-10 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,587.14 | 48,211 |
| 2025-02-07 | 10,800.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,785.03 | 99,019 |
| 2025-02-06 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,686.09 | 48,800 |
| 2025-02-05 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,686.09 | 33,200 |
| 2025-02-04 | 10,400.00 | 11,000.00 | 10,300.00 | 10,800.00 | 10,686.09 | 115,000 |
| 2025-02-03 | 10,500.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,686.09 | 60,100 |
| 2025-01-24 | 10,200.00 | 11,100.00 | 10,200.00 | 11,100.00 | 10,982.92 | 219,600 |
| 2025-01-23 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,290.30 | 27,100 |
| 2025-01-22 | 10,200.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,993.47 | 133,201 |
| 2025-01-21 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,092.41 | 22,200 |
| 2025-01-20 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,191.36 | 146,900 |
| 2025-01-17 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,191.36 | 73,700 |
| 2025-01-16 | 10,300.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,191.36 | 100,740 |
| 2025-01-15 | 10,500.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,191.36 | 43,421 |
| 2025-01-14 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 9,993.47 | 47,100 |
| 2025-01-13 | 10,200.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,092.41 | 204,100 |
| 2025-01-10 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,092.41 | 88,900 |
| 2025-01-09 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,389.25 | 154,066 |
| 2025-01-08 | 10,500.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,290.30 | 68,007 |
| 2025-01-07 | 10,800.00 | 11,000.00 | 10,200.00 | 10,900.00 | 10,785.03 | 176,300 |
| 2025-01-06 | 10,900.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,686.09 | 552,634 |
| 2025-01-03 | 10,600.00 | 11,300.00 | 10,400.00 | 10,800.00 | 10,686.09 | 810,800 |
| 2025-01-02 | 10,400.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,191.36 | 212,400 |
| 2024-12-31 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,290.30 | 147,957 |
| 2024-12-30 | 10,600.00 | 10,900.00 | 10,400.00 | 10,500.00 | 10,389.25 | 247,822 |
| 2024-12-27 | 10,300.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,290.30 | 75,401 |
| 2024-12-26 | 10,700.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,389.25 | 366,389 |
| 2024-12-25 | 9,400.00 | 10,300.00 | 9,400.00 | 10,300.00 | 10,191.36 | 396,377 |
| 2024-12-24 | 9,600.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,300.85 | 137,200 |
| 2024-12-23 | 9,200.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,399.80 | 256,507 |
| 2024-12-20 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,004.02 | 58,400 |
| 2024-12-19 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,905.07 | 75,315 |
| 2024-12-18 | 9,200.00 | 9,300.00 | 8,800.00 | 9,000.00 | 8,905.07 | 132,000 |
| 2024-12-17 | 9,300.00 | 9,400.00 | 8,800.00 | 9,100.00 | 9,004.02 | 386,400 |
| 2024-12-16 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,905.07 | 59,000 |
| 2024-12-13 | 9,200.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,102.96 | 224,200 |
| 2024-12-12 | 9,100.00 | 9,800.00 | 9,100.00 | 9,200.00 | 9,102.96 | 265,700 |
| 2024-12-11 | 9,400.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,004.02 | 66,500 |
| 2024-12-10 | 9,300.00 | 9,300.00 | 8,800.00 | 9,000.00 | 8,905.07 | 242,300 |
| 2024-12-09 | 9,500.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,004.02 | 125,500 |
| 2024-12-06 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,399.80 | 59,401 |
| 2024-12-05 | 9,100.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,300.85 | 39,400 |
| 2024-12-04 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,905.07 | 22,900 |
| 2024-12-03 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,102.96 | 25,900 |
| 2024-12-02 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,102.96 | 45,100 |
| 2024-11-29 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,201.91 | 63,400 |
| 2024-11-28 | 9,300.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,201.91 | 42,800 |
| 2024-11-27 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,201.91 | 38,600 |
| 2024-11-26 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,300.85 | 18,200 |
| 2024-11-25 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,102.96 | 22,500 |
| 2024-11-22 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,201.91 | 16,300 |
| 2024-11-21 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,498.74 | 49,300 |
| 2024-11-20 | 9,500.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,399.80 | 42,400 |
| 2024-11-19 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,399.80 | 106,800 |
| 2024-11-18 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,300.85 | 81,600 |
| 2024-11-15 | 9,500.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,300.85 | 44,500 |
| 2024-11-14 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,498.74 | 59,300 |
| 2024-11-13 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,498.74 | 27,800 |
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.