Viet Capital Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,300.00 | 19,600.00 | 18,900.00 | 19,050.00 | 19,050.00 | 8,941,700 |
| 2026-10-16 | 19,100.00 | 19,250.00 | 18,800.00 | 18,950.00 | 18,950.00 | 5,852,900 |
| 2026-10-15 | 18,600.00 | 19,400.00 | 18,500.00 | 18,850.00 | 18,850.00 | 13,266,500 |
| 2026-10-14 | 18,300.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 8,351,100 |
| 2026-10-13 | 18,350.00 | 18,600.00 | 18,300.00 | 18,350.00 | 18,350.00 | 5,796,500 |
| 2026-10-12 | 18,650.00 | 18,900.00 | 18,400.00 | 18,450.00 | 18,450.00 | 5,972,700 |
| 2026-10-09 | 18,650.00 | 19,250.00 | 18,050.00 | 18,550.00 | 18,550.00 | 10,693,700 |
| 2026-10-08 | 18,900.00 | 19,200.00 | 18,550.00 | 18,550.00 | 18,550.00 | 8,056,900 |
| 2026-10-07 | 19,450.00 | 19,450.00 | 19,100.00 | 19,100.00 | 19,100.00 | 3,978,100 |
| 2026-10-06 | 18,650.00 | 19,400.00 | 18,150.00 | 19,400.00 | 19,400.00 | 11,777,200 |
| 2026-10-05 | 18,950.00 | 19,250.00 | 18,600.00 | 18,600.00 | 18,600.00 | 8,406,600 |
| 2026-10-02 | 19,450.00 | 19,550.00 | 18,650.00 | 18,650.00 | 18,650.00 | 9,371,600 |
| 2026-10-01 | 19,400.00 | 19,700.00 | 19,250.00 | 19,500.00 | 19,500.00 | 5,345,100 |
| 2026-09-30 | 19,600.00 | 19,750.00 | 19,350.00 | 19,350.00 | 19,350.00 | 3,894,000 |
| 2026-09-29 | 19,350.00 | 19,900.00 | 19,200.00 | 19,450.00 | 19,450.00 | 7,033,100 |
| 2026-09-28 | 19,750.00 | 19,800.00 | 19,150.00 | 19,450.00 | 19,450.00 | 8,346,300 |
| 2026-09-25 | 20,000.00 | 20,150.00 | 19,800.00 | 19,800.00 | 19,800.00 | 7,011,700 |
| 2026-09-24 | 20,200.00 | 20,300.00 | 19,850.00 | 20,100.00 | 20,100.00 | 8,067,100 |
| 2026-09-23 | 20,400.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | 6,421,500 |
| 2026-09-22 | 20,300.00 | 20,650.00 | 20,250.00 | 20,400.00 | 20,400.00 | 4,534,500 |
| 2026-09-21 | 20,950.00 | 20,950.00 | 20,150.00 | 20,150.00 | 20,150.00 | 10,586,600 |
| 2026-09-18 | 20,400.00 | 20,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | 14,508,300 |
| 2026-09-17 | 19,200.00 | 20,550.00 | 19,150.00 | 20,000.00 | 20,000.00 | 18,343,400 |
| 2026-09-16 | 19,900.00 | 20,100.00 | 19,250.00 | 19,250.00 | 19,250.00 | 8,853,200 |
| 2026-09-15 | 19,750.00 | 20,200.00 | 19,750.00 | 19,800.00 | 19,800.00 | 6,922,100 |
| 2026-09-14 | 20,000.00 | 20,200.00 | 19,450.00 | 19,600.00 | 19,600.00 | 13,099,900 |
| 2026-09-11 | 21,150.00 | 21,150.00 | 20,000.00 | 20,050.00 | 20,050.00 | 18,681,700 |
| 2026-09-10 | 21,100.00 | 21,600.00 | 21,000.00 | 21,300.00 | 21,300.00 | 4,738,000 |
| 2026-09-09 | 21,700.00 | 21,750.00 | 21,200.00 | 21,200.00 | 21,200.00 | 7,442,100 |
| 2026-09-08 | 21,650.00 | 22,050.00 | 21,600.00 | 21,700.00 | 21,700.00 | 5,096,700 |
| 2026-09-07 | 22,250.00 | 22,550.00 | 21,550.00 | 21,700.00 | 21,700.00 | 12,109,300 |
| 2026-09-04 | 22,350.00 | 22,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | 5,496,100 |
| 2026-09-03 | 22,600.00 | 22,850.00 | 22,250.00 | 22,250.00 | 22,250.00 | 8,837,000 |
| 2026-08-28 | 22,600.00 | 23,150.00 | 22,500.00 | 22,850.00 | 22,850.00 | 11,701,200 |
| 2026-08-27 | 22,550.00 | 22,850.00 | 22,450.00 | 22,600.00 | 22,600.00 | 8,727,300 |
| 2026-08-26 | 22,400.00 | 22,600.00 | 22,050.00 | 22,500.00 | 22,500.00 | 10,283,400 |
| 2026-08-25 | 22,100.00 | 22,800.00 | 22,050.00 | 22,400.00 | 22,400.00 | 17,433,900 |
| 2026-08-24 | 22,500.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | 11,333,600 |
| 2026-08-21 | 20,750.00 | 22,100.00 | 20,750.00 | 22,100.00 | 22,100.00 | 13,297,500 |
| 2026-08-20 | 21,150.00 | 21,250.00 | 20,650.00 | 20,700.00 | 20,700.00 | 6,203,200 |
| 2026-08-19 | 21,000.00 | 21,250.00 | 20,600.00 | 20,950.00 | 20,950.00 | 6,076,800 |
| 2026-08-18 | 21,550.00 | 21,700.00 | 20,750.00 | 21,150.00 | 21,150.00 | 8,717,500 |
| 2026-08-17 | 21,750.00 | 21,900.00 | 21,450.00 | 21,500.00 | 21,500.00 | 4,339,500 |
| 2026-08-14 | 21,600.00 | 22,100.00 | 21,450.00 | 21,800.00 | 21,800.00 | 9,427,900 |
| 2026-08-13 | 22,300.00 | 22,400.00 | 21,600.00 | 21,600.00 | 21,600.00 | 10,351,300 |
| 2026-08-12 | 22,200.00 | 22,350.00 | 21,900.00 | 22,050.00 | 22,050.00 | 7,548,400 |
| 2026-08-11 | 22,200.00 | 22,850.00 | 22,100.00 | 22,100.00 | 22,100.00 | 13,388,800 |
| 2026-08-10 | 22,000.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | 7,662,200 |
| 2026-08-07 | 21,850.00 | 22,000.00 | 21,550.00 | 21,750.00 | 21,750.00 | 6,367,600 |
| 2026-08-06 | 21,500.00 | 22,200.00 | 21,300.00 | 21,750.00 | 21,750.00 | 11,625,200 |
| 2026-08-05 | 22,150.00 | 22,250.00 | 21,500.00 | 21,500.00 | 21,500.00 | 8,223,700 |
| 2026-08-04 | 21,850.00 | 22,100.00 | 21,500.00 | 21,850.00 | 21,850.00 | 7,388,400 |
| 2026-08-03 | 21,600.00 | 22,200.00 | 21,400.00 | 21,750.00 | 21,750.00 | 11,432,900 |
| 2026-07-31 | 21,800.00 | 21,800.00 | 21,150.00 | 21,300.00 | 21,300.00 | 9,945,000 |
| 2026-07-30 | 20,750.00 | 21,800.00 | 20,600.00 | 21,500.00 | 21,500.00 | 13,140,700 |
| 2026-07-29 | 20,050.00 | 20,800.00 | 20,050.00 | 20,800.00 | 20,800.00 | 10,949,300 |
| 2026-07-28 | 18,200.00 | 19,700.00 | 18,150.00 | 19,700.00 | 19,700.00 | 16,485,000 |
| 2026-07-27 | 20,000.00 | 20,100.00 | 18,450.00 | 18,450.00 | 18,450.00 | 8,949,200 |
| 2026-07-24 | 20,200.00 | 20,250.00 | 19,650.00 | 19,800.00 | 19,800.00 | 4,991,700 |
| 2026-07-23 | 19,800.00 | 20,950.00 | 19,050.00 | 20,500.00 | 20,500.00 | 8,618,800 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 337.5000 VND |
| 2026-01-08 | 500.0002 VND |
| 2025-02-06 | 250.0001 VND |
| 2024-08-15 | 400.0003 VND |
| 2023-05-15 | 500.0003 VND |
| 2022-12-27 | 700.0005 VND |
| 2021-12-17 | 1,200.0012 VND |
| 2021-04-29 | 2,000.0021 VND |
| 2020-12-22 | 1,000.0010 VND |
| 2020-07-16 | 1,500.0015 VND |
| 2019-05-16 | 700.0007 VND |
| 2019-01-25 | 700.0007 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.