Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	49,500.03	50,000.03	47,000.03	47,950.03	26,242.12	17,298,847
2024-05-23	49,800.03	50,100.03	48,100.03	50,000.03	27,364.05	11,125,464
2024-05-22	51,000.04	51,800.04	49,900.03	50,000.03	27,364.05	14,441,183
2024-05-21	50,200.04	50,800.04	49,600.03	50,800.04	27,801.88	8,915,745
2024-05-20	49,600.03	50,800.04	49,350.03	50,200.04	27,473.51	16,086,494
2024-05-17	48,850.03	49,800.03	48,650.03	49,200.03	26,926.23	8,783,067
2024-05-16	49,300.03	49,350.03	48,700.03	48,750.03	26,679.95	7,478,050
2024-05-15	47,700.03	49,200.03	47,700.03	48,550.03	26,570.49	13,990,324
2024-05-14	48,000.03	48,350.03	47,600.03	47,650.03	26,077.94	5,711,468
2024-05-13	48,050.03	48,550.03	47,550.03	47,900.03	26,214.76	6,914,520
2024-05-10	48,000.03	48,200.03	47,300.03	47,750.03	26,132.67	7,342,739
2024-05-09	48,550.03	48,800.03	47,500.03	48,000.03	26,269.49	9,867,481
2024-05-08	47,400.03	48,950.03	47,400.03	48,500.03	26,543.13	9,331,329
2024-05-07	48,700.03	48,700.03	47,750.03	48,000.03	26,269.49	7,934,876
2024-05-06	47,350.03	48,950.03	47,150.03	48,500.03	26,543.13	9,374,501
2024-05-03	47,000.03	47,600.03	46,600.03	46,700.03	25,558.02	7,538,597
2024-05-02	47,000.03	47,050.03	45,700.03	46,350.03	25,366.47	7,515,431
2024-04-26	46,500.03	47,400.03	46,050.03	47,000.03	25,722.21	8,507,181
2024-04-25	47,400.03	47,500.03	46,800.03	47,000.03	25,722.21	6,534,562
2024-04-24	46,350.03	47,950.03	46,200.03	47,500.03	25,995.85	14,287,796
2024-04-23	47,000.03	47,300.03	45,000.03	45,550.03	24,928.65	11,389,591
2024-04-22	46,500.03	48,000.03	46,000.03	47,250.03	25,859.03	9,875,027
2024-04-19	44,500.03	47,100.03	44,500.03	45,000.03	24,627.65	18,225,662
2024-04-17	48,400.03	48,400.03	45,100.03	45,100.03	24,682.37	12,252,524
2024-04-16	48,500.03	48,500.03	46,400.03	47,800.03	26,160.03	15,997,340
2024-04-15	51,700.04	52,400.04	48,500.03	48,500.03	26,543.13	15,859,046
2024-04-12	51,700.04	52,200.04	50,900.04	52,100.04	28,513.34	8,571,590
2024-04-11	49,700.03	51,400.04	49,700.03	51,000.04	27,911.33	7,869,415
2024-04-10	51,700.04	51,700.04	50,700.04	50,800.04	27,801.88	4,848,535
2024-04-09	50,000.03	51,600.04	49,950.03	51,600.04	28,239.70	8,708,830
2024-04-08	49,750.03	50,800.04	49,300.03	49,700.03	27,199.87	12,382,569
2024-04-05	51,500.04	51,600.04	49,700.03	49,700.03	27,199.87	13,462,245
2024-04-04	52,000.04	52,800.04	51,700.04	52,000.04	28,458.61	9,881,696
2024-04-03	53,600.04	54,400.04	52,100.04	52,100.04	28,513.34	14,139,850
2024-04-02	53,000.04	53,600.04	52,000.04	53,600.04	29,334.26	21,266,198
2024-04-01	53,400.04	54,400.04	52,600.04	53,600.04	29,334.26	14,337,638
2024-03-29	53,800.04	54,500.04	53,400.04	53,800.04	29,443.72	6,657,237
2024-03-28	53,500.04	55,000.04	53,000.04	53,700.04	29,388.99	16,010,503
2024-03-27	53,500.04	53,500.04	52,400.04	52,800.04	28,896.44	8,067,027
2024-03-26	52,000.04	53,200.04	51,500.04	53,200.04	29,115.35	8,284,647
2024-03-25	53,700.04	54,000.04	51,900.04	52,000.04	28,458.61	15,803,940
2024-03-22	54,000.04	55,000.04	53,400.04	53,700.04	29,388.99	15,960,485
2024-03-21	54,300.04	55,200.04	53,200.04	54,000.04	29,553.17	15,856,589
2024-03-20	51,000.04	53,400.04	50,600.04	53,200.04	29,115.35	17,360,097
2024-03-19	52,200.04	52,500.04	50,700.04	50,700.04	27,747.15	9,310,620
2024-03-18	53,400.04	54,100.04	49,950.03	51,700.04	28,294.43	37,886,385
2024-03-15	52,300.04	55,000.04	51,500.04	53,700.04	29,388.99	17,966,273
2024-03-14	52,100.04	53,800.04	51,400.04	52,200.04	28,568.07	18,179,506
2024-03-13	48,700.03	51,600.04	48,350.03	51,600.04	28,239.70	23,706,875
2024-03-12	48,000.03	48,550.03	47,600.03	48,300.03	26,433.67	12,956,980
2024-03-11	47,850.03	48,650.03	47,500.03	47,650.03	26,077.94	14,082,812
2024-03-08	49,700.03	49,700.03	47,850.03	47,850.03	26,187.40	17,774,101
2024-03-07	47,450.03	50,300.04	47,450.03	49,200.03	26,926.23	26,955,026
2024-03-06	47,900.03	49,100.03	47,000.03	47,500.03	25,995.85	16,078,070
2024-03-05	46,850.03	47,800.03	46,200.03	47,800.03	26,160.03	17,843,950
2024-03-04	47,500.03	47,500.03	46,700.03	46,850.03	25,640.12	8,568,957
2024-03-01	46,100.03	47,650.03	46,000.03	46,850.03	25,640.12	15,159,679
2024-02-29	45,500.03	46,350.03	45,250.03	45,600.03	24,956.01	16,627,911
2024-02-28	45,600.03	45,600.03	44,850.03	45,150.03	24,709.74	11,441,364
2024-02-27	45,200.03	46,000.03	45,000.03	45,450.03	24,873.92	11,392,926

← NewerPage 11 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.