Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	43,500.03	45,400.03	43,300.03	45,200.03	24,737.10	15,111,066
2024-02-23	44,300.03	44,850.03	43,550.03	43,550.03	23,834.09	13,666,351
2024-02-22	44,500.03	44,800.03	44,200.03	44,250.03	24,217.18	7,783,946
2024-02-21	45,000.03	45,050.03	44,400.03	44,800.03	24,518.19	8,811,849
2024-02-20	45,350.03	45,950.03	44,900.03	45,000.03	24,627.65	11,068,251
2024-02-19	45,000.03	45,100.03	44,100.03	45,000.03	24,627.65	15,036,128
2024-02-16	45,200.03	45,450.03	44,800.03	45,000.03	24,627.65	10,458,564
2024-02-15	45,100.03	45,650.03	45,000.03	45,150.03	24,709.74	12,861,860
2024-02-07	45,000.03	45,450.03	44,750.03	45,100.03	24,682.37	8,690,929
2024-02-06	44,150.03	45,450.03	44,050.03	44,800.03	24,518.19	12,361,860
2024-02-05	44,000.03	44,200.03	43,600.03	43,900.03	24,025.64	10,235,153
2024-02-02	43,700.03	44,250.03	43,650.03	43,750.03	23,943.54	16,829,385
2024-02-01	43,000.03	43,250.03	42,800.03	43,250.03	23,669.90	9,125,467
2024-01-31	42,300.03	43,600.03	42,200.03	42,900.03	23,478.36	19,341,140
2024-01-30	42,050.03	42,250.03	41,700.03	42,050.03	23,013.17	6,505,780
2024-01-29	42,750.03	42,800.03	42,000.03	42,050.03	23,013.17	5,918,207
2024-01-26	42,550.03	42,900.03	42,500.03	42,500.03	23,259.44	5,192,690
2024-01-25	42,900.03	42,900.03	42,400.03	42,600.03	23,314.17	3,719,895
2024-01-24	42,450.03	43,200.03	42,400.03	42,750.03	23,396.26	13,516,825
2024-01-23	42,300.03	42,700.03	42,150.03	42,450.03	23,232.08	7,411,711
2024-01-22	42,600.03	42,600.03	41,700.03	42,300.03	23,149.99	6,510,343
2024-01-19	42,600.03	42,650.03	42,000.03	42,200.03	23,095.26	5,911,187
2024-01-18	42,250.03	42,750.03	42,050.03	42,100.03	23,040.53	4,379,950
2024-01-17	41,800.03	43,200.03	41,750.03	42,000.03	22,985.80	10,490,154
2024-01-16	41,000.03	41,700.03	40,800.03	41,700.03	22,821.62	5,321,332
2024-01-15	42,250.03	42,350.03	41,000.03	41,000.03	22,438.52	7,308,868
2024-01-12	42,000.03	42,550.03	41,750.03	42,000.03	22,985.80	8,150,916
2024-01-11	41,950.03	42,600.03	41,800.03	42,350.03	23,177.35	10,421,183
2024-01-10	42,650.03	42,700.03	41,700.03	41,800.03	22,876.35	12,545,609
2024-01-09	43,000.03	43,200.03	42,500.03	42,700.03	23,368.90	7,853,620
2024-01-08	42,750.03	43,300.03	42,650.03	42,700.03	23,368.90	7,207,955
2024-01-05	42,600.03	42,700.03	42,150.03	42,500.03	23,259.44	6,711,817
2024-01-04	42,800.03	43,650.03	42,450.03	42,450.03	23,232.08	16,022,963
2024-01-03	42,200.03	42,700.03	41,800.03	42,700.03	23,368.90	5,847,305
2024-01-02	43,000.03	43,000.03	42,050.03	42,300.03	23,149.99	12,591,941
2023-12-29	42,800.03	42,900.03	42,500.03	42,750.03	23,396.26	7,085,632
2023-12-28	42,350.03	43,000.03	42,000.03	42,700.03	23,368.90	11,556,316
2023-12-27	42,300.03	42,700.03	42,050.03	42,050.03	23,013.17	8,419,080
2023-12-26	41,600.03	42,150.03	41,350.03	42,000.03	22,985.80	9,351,862
2023-12-25	41,100.03	41,600.03	40,600.03	41,250.03	22,575.34	5,210,416
2023-12-22	41,600.03	41,950.03	40,600.03	41,000.03	22,438.52	6,062,819
2023-12-21	41,350.03	41,500.03	41,050.03	41,400.03	22,657.43	3,835,199
2023-12-20	41,600.03	41,900.03	41,150.03	41,500.03	22,712.16	5,672,332
2023-12-19	40,950.03	41,400.03	40,500.03	41,350.03	22,630.07	6,316,065
2023-12-18	40,950.03	41,450.03	40,600.03	40,950.03	22,411.16	5,321,332
2023-12-15	40,600.03	41,550.03	40,500.03	40,500.03	22,164.88	8,269,730
2023-12-14	41,250.03	41,500.03	40,500.03	40,500.03	22,164.88	9,353,792
2023-12-13	42,300.03	42,450.03	40,850.03	40,900.03	22,383.79	9,213,393
2023-12-12	42,600.03	42,600.03	41,800.03	41,950.03	22,958.44	4,764,822
2023-12-11	41,800.03	42,500.03	41,100.03	42,400.03	23,204.71	8,141,264
2023-12-08	42,500.03	42,700.03	41,500.03	41,800.03	22,876.35	8,315,184
2023-12-07	43,700.03	44,000.03	41,550.03	42,500.03	23,259.44	26,330,949
2023-12-06	43,650.03	44,100.03	43,350.03	44,000.03	24,080.36	9,675,484
2023-12-05	43,900.03	44,000.03	43,350.03	43,600.03	23,861.45	11,886,080
2023-12-04	43,300.03	44,750.03	43,000.03	43,900.03	24,025.64	18,981,540
2023-12-01	41,900.03	42,450.03	40,800.03	42,300.03	23,149.99	10,592,822
2023-11-30	41,850.03	42,500.03	41,500.03	41,500.03	22,712.16	10,696,718
2023-11-29	40,950.03	42,200.03	40,950.03	41,850.03	22,903.71	11,167,057
2023-11-28	40,500.03	40,900.03	39,450.03	40,650.03	22,246.97	12,884,148
2023-11-27	41,800.03	42,000.03	40,500.03	40,500.03	22,164.88	7,678,646

← NewerPage 12 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.