Guotai Junan Securities Vietnam Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6,200.00	6,200.00	6,100.00	6,200.00	6,200.00	5,000
2026-10-16	6,100.00	6,200.00	6,100.00	6,200.00	6,200.00	6,400
2026-10-15	6,100.00	6,200.00	6,100.00	6,200.00	6,200.00	29,847
2026-10-14	6,100.00	6,100.00	6,100.00	6,100.00	6,100.00	9,763
2026-10-13	6,200.00	6,200.00	6,100.00	6,100.00	6,100.00	13,100
2026-10-12	6,100.00	6,200.00	6,100.00	6,200.00	6,200.00	12,901
2026-10-09	6,100.00	6,200.00	6,000.00	6,200.00	6,200.00	13,702
2026-10-08	6,200.00	6,200.00	6,100.00	6,200.00	6,200.00	17,900
2026-10-07	6,200.00	6,300.00	6,100.00	6,300.00	6,300.00	17,914
2026-10-06	6,200.00	6,300.00	6,000.00	6,200.00	6,200.00	63,601
2026-10-05	6,200.00	6,500.00	6,200.00	6,300.00	6,300.00	9,914
2026-10-02	6,100.00	6,200.00	6,000.00	6,200.00	6,200.00	30,310
2026-10-01	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	14,500
2026-09-30	6,400.00	6,400.00	6,100.00	6,300.00	6,300.00	10,000
2026-09-29	6,200.00	6,300.00	6,200.00	6,300.00	6,300.00	20,000
2026-09-28	6,200.00	6,300.00	6,200.00	6,200.00	6,200.00	10,800
2026-09-25	6,300.00	6,300.00	6,200.00	6,300.00	6,300.00	8,600
2026-09-24	6,400.00	6,400.00	6,300.00	6,300.00	6,300.00	19,600
2026-09-23	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	14,900
2026-09-22	6,600.00	6,600.00	6,400.00	6,400.00	6,400.00	42,200
2026-09-21	6,500.00	6,600.00	6,500.00	6,500.00	6,500.00	57,317
2026-09-18	6,400.00	6,500.00	6,300.00	6,500.00	6,500.00	66,002
2026-09-17	6,600.00	6,700.00	6,400.00	6,400.00	6,400.00	34,500
2026-09-16	6,300.00	6,500.00	6,300.00	6,500.00	6,500.00	23,900
2026-09-15	6,400.00	6,400.00	6,300.00	6,400.00	6,400.00	19,802
2026-09-14	6,500.00	6,500.00	6,500.00	6,500.00	6,500.00	4,800
2026-09-11	6,500.00	6,600.00	6,400.00	6,500.00	6,500.00	57,830
2026-09-10	6,400.00	6,600.00	6,400.00	6,600.00	6,600.00	12,600
2026-09-09	6,500.00	6,500.00	6,200.00	6,400.00	6,400.00	55,821
2026-09-08	6,600.00	6,600.00	6,400.00	6,400.00	6,400.00	15,017
2026-09-07	6,500.00	6,500.00	6,300.00	6,500.00	6,500.00	5,332
2026-09-04	6,600.00	6,600.00	6,300.00	6,600.00	6,600.00	33,835
2026-09-03	6,700.00	6,700.00	6,400.00	6,500.00	6,500.00	22,607
2026-08-28	6,800.00	6,800.00	6,600.00	6,800.00	6,800.00	10,408
2026-08-27	6,700.00	6,800.00	6,500.00	6,800.00	6,800.00	15,135
2026-08-26	6,400.00	6,700.00	6,400.00	6,600.00	6,600.00	108,413
2026-08-25	6,500.00	6,500.00	6,400.00	6,500.00	6,500.00	15,545
2026-08-24	6,500.00	6,600.00	6,400.00	6,500.00	6,500.00	40,556
2026-08-21	6,300.00	6,500.00	6,300.00	6,500.00	6,500.00	80,307
2026-08-20	6,400.00	6,400.00	6,300.00	6,300.00	6,300.00	4,115
2026-08-19	6,400.00	6,400.00	6,200.00	6,200.00	6,200.00	7,803
2026-08-18	6,400.00	6,400.00	6,200.00	6,400.00	6,400.00	37,504
2026-08-17	6,300.00	6,500.00	6,300.00	6,400.00	6,400.00	14,300
2026-08-14	6,400.00	6,400.00	6,300.00	6,300.00	6,300.00	34,405
2026-08-13	6,600.00	6,600.00	6,300.00	6,300.00	6,300.00	50,600
2026-08-12	6,500.00	6,600.00	6,400.00	6,400.00	6,400.00	47,701
2026-08-11	6,600.00	6,600.00	6,400.00	6,500.00	6,500.00	17,000
2026-08-10	6,300.00	6,500.00	6,300.00	6,400.00	6,400.00	16,700
2026-08-07	6,400.00	6,400.00	6,300.00	6,300.00	6,300.00	15,500
2026-08-06	6,300.00	6,400.00	6,300.00	6,400.00	6,363.00	43,415
2026-08-05	6,500.00	6,500.00	6,300.00	6,300.00	6,263.58	21,002
2026-08-04	6,500.00	6,500.00	6,400.00	6,500.00	6,462.42	4,545
2026-08-03	6,300.00	6,600.00	6,300.00	6,500.00	6,462.42	29,301
2026-07-31	6,400.00	6,400.00	6,200.00	6,200.00	6,164.16	25,768
2026-07-30	6,200.00	6,500.00	6,200.00	6,400.00	6,363.00	28,432
2026-07-29	6,300.00	6,400.00	6,000.00	6,400.00	6,363.00	33,102
2026-07-28	6,300.00	6,500.00	6,100.00	6,500.00	6,462.42	52,703
2026-07-27	6,300.00	6,400.00	6,200.00	6,400.00	6,363.00	50,900
2026-07-24	6,500.00	6,500.00	6,200.00	6,300.00	6,263.58	11,402
2026-07-23	6,200.00	6,500.00	6,100.00	6,300.00	6,263.58	53,700

Page 1 of 21 · 1,246 trading daysOlder →

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.