Guotai Junan Securities Vietnam Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,399.80 | 78,102 |
| 2024-11-11 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,498.74 | 95,300 |
| 2024-11-08 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,399.80 | 58,000 |
| 2024-11-07 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,498.74 | 36,500 |
| 2024-11-06 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,399.80 | 33,300 |
| 2024-11-05 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,399.80 | 10,500 |
| 2024-11-04 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,399.80 | 56,500 |
| 2024-11-01 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,498.74 | 4,100 |
| 2024-10-31 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,498.74 | 24,100 |
| 2024-10-30 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,597.69 | 13,900 |
| 2024-10-29 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,597.69 | 10,000 |
| 2024-10-28 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,498.74 | 251,310 |
| 2024-10-25 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,498.74 | 20,700 |
| 2024-10-24 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,498.74 | 11,300 |
| 2024-10-23 | 9,600.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,498.74 | 10,200 |
| 2024-10-22 | 9,900.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,498.74 | 30,708 |
| 2024-10-21 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,795.58 | 4,818 |
| 2024-10-18 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,696.63 | 22,800 |
| 2024-10-17 | 9,800.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,795.58 | 33,500 |
| 2024-10-16 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,696.63 | 5,500 |
| 2024-10-15 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,795.58 | 14,400 |
| 2024-10-14 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,894.52 | 139,500 |
| 2024-10-11 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,894.52 | 158,500 |
| 2024-10-10 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 9,894.52 | 10,300 |
| 2024-10-09 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,894.52 | 155,000 |
| 2024-10-08 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,894.52 | 36,010 |
| 2024-10-07 | 9,700.00 | 10,100.00 | 9,700.00 | 10,000.00 | 9,894.52 | 10,700 |
| 2024-10-04 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,894.52 | 98,200 |
| 2024-10-03 | 10,100.00 | 10,300.00 | 9,900.00 | 10,100.00 | 9,993.47 | 58,000 |
| 2024-10-02 | 10,100.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,993.47 | 167,200 |
| 2024-10-01 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,993.47 | 107,016 |
| 2024-09-30 | 9,900.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,894.52 | 39,624 |
| 2024-09-27 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,894.52 | 67,908 |
| 2024-09-26 | 10,100.00 | 10,300.00 | 9,200.00 | 10,000.00 | 9,894.52 | 70,022 |
| 2024-09-25 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,993.47 | 83,000 |
| 2024-09-24 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,993.47 | 10,900 |
| 2024-09-23 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 9,894.52 | 70,700 |
| 2024-09-20 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,092.41 | 69,600 |
| 2024-09-19 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,191.36 | 83,404 |
| 2024-09-18 | 10,200.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,191.36 | 99,500 |
| 2024-09-17 | 9,900.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,092.41 | 19,800 |
| 2024-09-16 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,894.52 | 6,500 |
| 2024-09-13 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,092.41 | 2,400 |
| 2024-09-12 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,993.47 | 22,900 |
| 2024-09-11 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 9,894.52 | 40,700 |
| 2024-09-10 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,993.47 | 49,600 |
| 2024-09-09 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,092.41 | 35,400 |
| 2024-09-06 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,092.41 | 24,600 |
| 2024-09-05 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,290.30 | 250,300 |
| 2024-09-04 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,191.36 | 35,757 |
| 2024-08-30 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,290.30 | 123,400 |
| 2024-08-29 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,191.36 | 100,444 |
| 2024-08-28 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,488.19 | 30,404 |
| 2024-08-27 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,389.25 | 28,503 |
| 2024-08-26 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,389.25 | 101,790 |
| 2024-08-23 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,587.14 | 43,000 |
| 2024-08-22 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,686.09 | 32,600 |
| 2024-08-21 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,587.14 | 96,388 |
| 2024-08-20 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,488.19 | 114,710 |
| 2024-08-19 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,488.19 | 48,922 |
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.