Viet Capital Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 44,600.03 | 46,900.03 | 44,500.03 | 46,750.03 | 25,813.32 | 11,656,351 |
| 2024-08-15 | 45,000.03 | 45,250.03 | 44,100.03 | 44,350.03 | 24,488.14 | 2,859,244 |
| 2024-08-14 | 46,000.03 | 46,000.03 | 45,100.03 | 45,300.03 | 24,791.83 | 4,146,536 |
| 2024-08-13 | 45,950.03 | 45,950.03 | 44,600.03 | 45,800.03 | 25,065.47 | 5,730,773 |
| 2024-08-12 | 45,000.03 | 45,900.03 | 44,800.03 | 45,900.03 | 25,120.20 | 4,317,297 |
| 2024-08-09 | 43,650.03 | 45,400.03 | 43,350.03 | 45,300.03 | 24,791.83 | 10,140,734 |
| 2024-08-08 | 43,000.03 | 43,950.03 | 42,750.03 | 43,350.03 | 23,724.63 | 4,051,590 |
| 2024-08-07 | 43,200.03 | 43,800.03 | 42,500.03 | 43,600.03 | 23,861.45 | 2,651,979 |
| 2024-08-06 | 41,900.03 | 43,400.03 | 41,000.03 | 43,000.03 | 23,533.08 | 8,062,464 |
| 2024-08-05 | 42,300.03 | 43,050.03 | 40,800.03 | 40,800.03 | 22,329.07 | 9,034,558 |
| 2024-08-02 | 41,350.03 | 44,000.03 | 41,200.03 | 43,400.03 | 23,752.00 | 5,898,024 |
| 2024-08-01 | 44,850.03 | 44,850.03 | 42,000.03 | 42,100.03 | 23,040.53 | 10,493,313 |
| 2024-07-31 | 44,650.03 | 45,400.03 | 44,300.03 | 44,500.03 | 24,354.01 | 2,683,920 |
| 2024-07-30 | 45,150.03 | 45,450.03 | 44,500.03 | 44,500.03 | 24,354.01 | 2,580,375 |
| 2024-07-29 | 45,500.03 | 45,700.03 | 45,200.03 | 45,200.03 | 24,737.10 | 2,470,512 |
| 2024-07-26 | 44,650.03 | 45,050.03 | 44,600.03 | 45,050.03 | 24,655.01 | 2,643,028 |
| 2024-07-25 | 44,800.03 | 44,900.03 | 44,000.03 | 44,600.03 | 24,408.73 | 3,922,773 |
| 2024-07-24 | 45,800.03 | 46,050.03 | 43,900.03 | 44,800.03 | 24,518.19 | 10,927,851 |
| 2024-07-23 | 47,500.03 | 47,700.03 | 46,000.03 | 46,000.03 | 25,174.93 | 5,925,929 |
| 2024-07-22 | 47,900.03 | 48,350.03 | 47,150.03 | 47,350.03 | 25,913.76 | 7,664,080 |
| 2024-07-19 | 47,300.03 | 48,000.03 | 47,200.03 | 47,500.03 | 25,995.85 | 5,368,015 |
| 2024-07-18 | 46,950.03 | 47,650.03 | 46,500.03 | 47,650.03 | 26,077.94 | 3,924,353 |
| 2024-07-17 | 48,200.03 | 48,400.03 | 46,400.03 | 46,900.03 | 25,667.48 | 7,534,912 |
| 2024-07-16 | 48,050.03 | 48,500.03 | 47,850.03 | 47,900.03 | 26,214.76 | 5,957,168 |
| 2024-07-15 | 48,000.03 | 48,350.03 | 47,900.03 | 48,050.03 | 26,296.85 | 3,142,501 |
| 2024-07-12 | 48,200.03 | 48,400.03 | 47,600.03 | 47,900.03 | 26,214.76 | 4,301,502 |
| 2024-07-11 | 47,800.03 | 48,450.03 | 47,450.03 | 48,000.03 | 26,269.49 | 8,329,751 |
| 2024-07-10 | 48,000.03 | 48,000.03 | 47,200.03 | 47,200.03 | 25,831.66 | 4,129,161 |
| 2024-07-09 | 47,400.03 | 48,150.03 | 47,200.03 | 48,000.03 | 26,269.49 | 7,440,844 |
| 2024-07-08 | 47,300.03 | 47,800.03 | 47,050.03 | 47,200.03 | 25,831.66 | 3,476,477 |
| 2024-07-05 | 47,550.03 | 47,700.03 | 46,850.03 | 47,100.03 | 25,776.94 | 3,468,053 |
| 2024-07-04 | 47,250.03 | 47,900.03 | 46,950.03 | 47,300.03 | 25,886.39 | 3,429,268 |
| 2024-07-03 | 47,350.03 | 47,600.03 | 47,100.03 | 47,200.03 | 25,831.66 | 3,826,248 |
| 2024-07-02 | 47,150.03 | 47,650.03 | 47,000.03 | 47,150.03 | 25,804.30 | 3,376,969 |
| 2024-07-01 | 46,150.03 | 47,250.03 | 46,100.03 | 47,150.03 | 25,804.30 | 4,840,462 |
| 2024-06-28 | 45,950.03 | 47,100.03 | 45,900.03 | 46,100.03 | 25,229.65 | 6,767,275 |
| 2024-06-27 | 46,300.03 | 46,500.03 | 45,900.03 | 45,950.03 | 25,147.56 | 3,169,528 |
| 2024-06-26 | 46,600.03 | 46,700.03 | 45,500.03 | 46,300.03 | 25,339.11 | 4,490,164 |
| 2024-06-25 | 45,700.03 | 46,700.03 | 45,550.03 | 46,700.03 | 25,558.02 | 7,594,406 |
| 2024-06-24 | 47,700.03 | 48,200.03 | 45,500.03 | 45,500.03 | 24,901.29 | 19,455,916 |
| 2024-06-21 | 49,000.03 | 49,000.03 | 48,200.03 | 48,200.03 | 26,378.94 | 7,743,932 |
| 2024-06-20 | 49,050.03 | 49,400.03 | 48,300.03 | 48,700.03 | 26,652.59 | 5,680,931 |
| 2024-06-19 | 48,700.03 | 49,700.03 | 48,400.03 | 49,050.03 | 26,844.13 | 8,687,068 |
| 2024-06-18 | 49,000.03 | 49,400.03 | 48,600.03 | 48,600.03 | 26,597.86 | 5,671,103 |
| 2024-06-17 | 48,950.03 | 49,400.03 | 48,500.03 | 48,650.03 | 26,625.22 | 7,021,926 |
| 2024-06-14 | 51,000.04 | 51,600.04 | 49,000.03 | 49,000.03 | 26,816.77 | 17,108,430 |
| 2024-06-13 | 51,500.04 | 51,500.04 | 50,700.04 | 50,700.04 | 27,747.15 | 9,445,930 |
| 2024-06-12 | 51,000.04 | 51,500.04 | 50,500.04 | 51,200.04 | 28,020.79 | 7,577,909 |
| 2024-06-11 | 48,750.03 | 51,000.04 | 48,550.03 | 51,000.04 | 27,911.33 | 24,222,669 |
| 2024-06-10 | 48,600.03 | 49,200.03 | 48,500.03 | 48,600.03 | 26,597.86 | 6,659,167 |
| 2024-06-07 | 48,700.03 | 49,050.03 | 48,200.03 | 48,350.03 | 26,461.04 | 4,530,354 |
| 2024-06-06 | 48,950.03 | 49,150.03 | 48,000.03 | 48,300.03 | 26,433.67 | 6,679,350 |
| 2024-06-05 | 49,150.03 | 49,700.03 | 48,750.03 | 48,750.03 | 26,679.95 | 7,508,236 |
| 2024-06-04 | 48,600.03 | 49,400.03 | 48,500.03 | 49,100.03 | 26,871.50 | 6,683,211 |
| 2024-06-03 | 48,100.03 | 48,750.03 | 48,000.03 | 48,500.03 | 26,543.13 | 7,060,360 |
| 2024-05-31 | 47,800.03 | 48,250.03 | 47,500.03 | 47,500.03 | 25,995.85 | 4,845,376 |
| 2024-05-30 | 47,800.03 | 48,200.03 | 46,900.03 | 47,700.03 | 26,105.30 | 9,707,425 |
| 2024-05-29 | 48,800.03 | 49,200.03 | 47,700.03 | 48,600.03 | 26,597.86 | 6,714,801 |
| 2024-05-28 | 47,800.03 | 48,950.03 | 47,800.03 | 48,800.03 | 26,707.31 | 11,054,737 |
| 2024-05-27 | 47,950.03 | 48,450.03 | 47,400.03 | 47,550.03 | 26,023.21 | 8,364,149 |
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.