Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	41,800.03	42,000.03	40,500.03	40,500.03	22,164.88	7,678,646
2023-11-24	40,900.03	42,000.03	39,500.03	42,000.03	22,985.80	15,457,327
2023-11-23	43,900.03	43,900.03	40,550.03	40,550.03	22,192.25	14,149,151
2023-11-22	42,050.03	43,600.03	42,050.03	43,600.03	23,861.45	19,355,706
2023-11-21	41,650.03	42,250.03	41,300.03	42,050.03	23,013.17	13,204,260
2023-11-20	39,600.03	41,600.03	39,600.03	41,250.03	22,575.34	11,656,702
2023-11-17	41,600.03	41,800.03	39,900.03	40,300.03	22,055.42	16,662,309
2023-11-16	40,900.03	41,500.03	40,500.03	41,500.03	22,712.16	7,938,035
2023-11-15	41,700.03	42,250.03	40,550.03	41,000.03	22,438.52	14,012,261
2023-11-14	41,600.03	41,650.03	40,100.03	40,500.03	22,164.88	10,736,732
2023-11-13	40,050.03	40,500.03	39,000.03	40,500.03	22,164.88	10,955,755
2023-11-10	39,800.03	41,750.03	39,750.03	39,850.03	21,809.15	17,792,178
2023-11-09	41,000.03	41,800.03	40,500.03	40,500.03	22,164.88	19,443,456
2023-11-08	38,000.03	40,750.03	37,850.03	40,750.03	22,301.70	17,610,184
2023-11-07	38,500.03	39,200.03	37,900.03	38,100.03	20,851.41	13,223,214
2023-11-06	38,200.03	38,700.03	37,600.03	38,700.03	21,179.78	12,776,391
2023-11-03	37,500.03	38,500.03	37,250.03	37,500.03	20,523.04	16,478,386
2023-11-02	35,400.02	37,200.03	35,150.02	37,200.03	20,358.85	15,593,515
2023-11-01	32,800.02	34,800.02	32,500.02	34,800.02	19,045.38	15,500,325
2023-10-31	35,350.02	35,400.02	32,600.02	32,600.02	17,841.36	12,724,794
2023-10-30	35,100.02	36,400.03	34,900.02	35,050.02	19,182.20	9,220,588
2023-10-27	34,650.02	35,850.02	34,000.02	35,600.02	19,483.20	14,711,804
2023-10-26	35,300.02	35,450.02	33,900.02	34,000.02	18,607.55	22,491,713
2023-10-25	36,900.03	37,700.03	36,200.03	36,450.03	19,948.39	6,657,588
2023-10-24	36,600.03	36,850.03	35,900.03	36,850.03	20,167.31	7,624,943
2023-10-23	37,400.03	37,500.03	35,800.03	36,000.03	19,702.12	8,365,202
2023-10-20	35,250.02	37,300.03	34,350.02	37,300.03	20,413.58	11,389,942
2023-10-19	37,400.03	37,800.03	34,900.02	34,900.02	19,100.11	12,598,610
2023-10-18	38,500.03	39,250.03	35,400.02	37,500.03	20,523.04	15,962,767
2023-10-17	41,200.03	41,700.03	38,050.03	38,050.03	20,824.04	6,784,299
2023-10-16	42,000.03	42,200.03	40,800.03	40,900.03	22,383.79	8,906,970
2023-10-13	41,800.03	42,500.03	40,750.03	42,400.03	23,204.71	10,599,666
2023-10-12	42,000.03	42,900.03	41,900.03	42,450.03	23,232.08	11,592,469
2023-10-11	40,500.03	41,950.03	39,900.03	41,950.03	22,958.44	8,598,266
2023-10-10	40,950.03	41,750.03	40,000.03	40,000.03	21,891.24	10,454,879
2023-10-09	39,100.03	40,500.03	38,600.03	40,500.03	22,164.88	6,856,605
2023-10-06	37,900.03	39,250.03	36,750.03	39,000.03	21,343.96	11,057,019
2023-10-05	40,000.03	40,500.03	37,900.03	37,900.03	20,741.95	8,137,052
2023-10-04	37,600.03	41,150.03	37,500.03	39,900.03	21,836.51	12,238,484
2023-10-03	41,200.03	41,500.03	38,900.03	38,900.03	21,289.23	16,713,380
2023-10-02	41,700.03	42,400.03	41,200.03	41,800.03	22,876.35	5,289,742
2023-09-29	42,800.03	42,800.03	40,700.03	41,250.03	22,575.34	10,681,274
2023-09-28	42,500.03	42,950.03	41,550.03	42,100.03	23,040.53	8,215,500
2023-09-27	42,000.03	43,000.03	40,000.03	43,000.03	23,533.08	13,121,073
2023-09-26	40,750.03	43,300.03	40,300.03	40,750.03	22,301.70	14,071,931
2023-09-25	43,550.03	44,350.03	40,750.03	40,750.03	22,301.70	11,729,534
2023-09-22	45,550.03	45,750.03	43,750.03	43,800.03	23,970.91	19,063,850
2023-09-21	49,500.03	49,650.03	47,000.03	47,000.03	25,722.21	11,183,028
2023-09-20	47,900.03	49,800.03	47,500.03	49,800.03	27,254.59	18,193,546
2023-09-19	47,700.03	48,250.03	46,650.03	47,500.03	25,995.85	6,756,219
2023-09-18	47,150.03	48,300.03	46,650.03	47,700.03	26,105.30	6,234,458
2023-09-15	48,500.03	48,850.03	47,450.03	47,700.03	26,105.30	7,387,492
2023-09-14	49,400.03	49,400.03	47,800.03	48,400.03	26,488.40	11,075,797
2023-09-13	50,700.04	50,700.04	48,800.03	49,300.03	26,980.95	8,409,603
2023-09-12	47,700.03	50,500.04	47,500.03	50,500.04	27,637.69	11,252,175
2023-09-11	47,500.03	48,900.03	47,000.03	47,500.03	25,995.85	13,521,739
2023-09-08	46,400.03	47,200.03	46,300.03	46,900.03	25,667.48	4,933,302
2023-09-07	47,800.03	47,800.03	46,650.03	46,700.03	25,558.02	7,064,572
2023-09-06	46,400.03	48,100.03	46,000.03	47,500.03	25,995.85	8,298,512
2023-09-05	47,000.03	47,050.03	46,350.03	46,500.03	25,448.57	13,037,535

← NewerPage 13 of 21 · 1,247 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.