Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	46,750.03	47,200.03	46,500.03	47,100.03	25,776.94	6,662,677
2023-08-30	45,400.03	47,000.03	44,900.03	46,900.03	25,667.48	8,784,822
2023-08-29	44,400.03	45,400.03	43,700.03	45,300.03	24,791.83	12,044,908
2023-08-28	44,000.03	44,450.03	43,700.03	44,000.03	24,080.36	7,244,284
2023-08-25	43,350.03	44,250.03	43,100.03	43,600.03	23,861.45	10,502,439
2023-08-24	42,000.03	43,400.03	41,800.03	43,350.03	23,724.63	8,761,656
2023-08-23	42,850.03	42,850.03	41,700.03	42,000.03	22,985.80	4,993,147
2023-08-22	40,500.03	42,500.03	39,100.03	42,500.03	23,259.44	13,647,046
2023-08-21	41,000.03	41,000.03	40,000.03	40,400.03	22,110.15	11,847,997
2023-08-18	42,900.03	43,350.03	40,200.03	40,200.03	22,000.70	13,026,127
2023-08-17	43,300.03	44,450.03	43,200.03	43,200.03	23,642.54	11,791,310
2023-08-16	43,150.03	43,650.03	42,500.03	43,000.03	23,533.08	6,688,476
2023-08-15	43,700.03	43,750.03	43,050.03	43,150.03	23,615.18	4,801,150
2023-08-14	42,600.03	44,450.03	42,100.03	43,700.03	23,916.18	13,540,869
2023-08-11	42,500.03	42,850.03	41,750.03	42,100.03	23,040.53	10,747,613
2023-08-10	43,400.03	43,500.03	42,400.03	42,500.03	23,259.44	8,335,893
2023-08-09	43,600.03	44,200.03	43,300.03	43,500.03	23,806.72	5,984,546
2023-08-08	45,000.03	45,000.03	43,700.03	44,100.03	24,135.09	5,418,383
2023-08-07	44,850.03	44,900.03	44,400.03	44,800.03	24,518.19	5,807,115
2023-08-04	42,700.03	44,550.03	42,700.03	44,550.03	24,381.37	7,813,430
2023-08-03	42,700.03	43,500.03	42,650.03	42,700.03	23,368.90	5,150,570
2023-08-02	42,050.03	42,850.03	42,050.03	42,600.03	23,314.17	4,252,713
2023-08-01	43,700.03	43,700.03	42,200.03	42,200.03	23,095.26	7,474,540
2023-07-31	43,300.03	43,900.03	42,750.03	43,500.03	23,806.72	6,677,244
2023-07-28	42,650.03	43,950.03	42,600.03	43,300.03	23,697.27	7,183,035
2023-07-27	43,000.03	43,550.03	42,300.03	42,700.03	23,368.90	7,629,506
2023-07-26	42,800.03	43,600.03	42,700.03	43,050.03	23,560.45	5,607,748
2023-07-25	42,250.03	43,450.03	42,250.03	43,000.03	23,533.08	9,522,272
2023-07-24	43,000.03	43,150.03	42,150.03	42,250.03	23,122.62	7,625,996
2023-07-21	41,550.03	42,850.03	41,300.03	42,500.03	23,259.44	9,613,357
2023-07-20	42,300.03	42,400.03	41,050.03	42,000.03	22,985.80	8,623,011
2023-07-19	41,900.03	43,200.03	41,700.03	42,300.03	23,149.99	6,743,056
2023-07-18	42,100.03	42,500.03	41,600.03	41,900.03	22,931.07	4,549,483
2023-07-17	43,000.03	43,000.03	42,250.03	42,300.03	23,149.99	4,650,747
2023-07-14	42,000.03	42,750.03	41,050.03	42,750.03	23,396.26	8,876,959
2023-07-13	41,850.03	42,200.03	41,500.03	41,750.03	22,848.98	3,689,534
2023-07-12	41,600.03	42,700.03	41,400.03	41,400.03	22,657.43	7,850,110
2023-07-11	41,600.03	41,750.03	40,950.03	41,400.03	22,657.43	10,524,201
2023-07-10	40,800.03	41,850.03	40,800.03	41,700.03	22,821.62	10,129,151
2023-07-07	40,200.03	40,850.03	39,500.03	40,800.03	22,329.07	7,135,299
2023-07-06	39,400.03	40,800.03	39,250.03	40,200.03	22,000.70	17,363,607
2023-07-05	39,800.03	39,850.03	39,050.03	39,250.03	21,480.78	7,487,878
2023-07-04	37,200.03	39,750.03	37,000.03	39,750.03	21,754.42	18,538,930
2023-07-03	36,850.03	37,400.03	36,650.03	37,150.03	20,331.49	5,728,667
2023-06-30	36,400.03	37,250.03	36,300.03	36,600.03	20,030.49	7,913,991
2023-06-29	38,000.03	38,000.03	36,300.03	36,300.03	19,866.30	8,826,240
2023-06-28	37,800.03	38,300.03	37,500.03	38,000.03	20,796.68	6,879,244
2023-06-27	37,900.03	37,900.03	37,300.03	37,550.03	20,550.40	6,278,859
2023-06-26	37,500.03	37,800.03	36,000.03	37,500.03	20,523.04	9,405,214
2023-06-23	37,450.03	37,700.03	36,850.03	37,500.03	20,523.04	8,994,193
2023-06-22	37,950.03	37,950.03	37,100.03	37,400.03	20,468.31	8,111,253
2023-06-21	37,100.03	38,350.03	37,050.03	37,700.03	20,632.49	10,528,764
2023-06-20	36,800.03	37,000.03	36,000.03	37,000.03	20,249.40	8,221,994
2023-06-19	35,400.02	36,800.03	35,200.02	36,650.03	20,057.85	14,054,206
2023-06-16	34,850.02	36,700.03	34,600.02	35,100.02	19,209.56	26,521,015
2023-06-15	34,300.02	34,650.02	34,050.02	34,350.02	18,799.10	4,038,954
2023-06-14	34,500.02	35,100.02	34,250.02	34,250.02	18,744.37	10,448,736
2023-06-13	34,950.02	34,950.02	34,200.02	34,300.02	18,771.74	7,792,370
2023-06-12	34,900.02	34,900.02	33,750.02	34,700.02	18,990.65	5,827,649
2023-06-09	34,150.02	34,800.02	33,250.02	34,800.02	19,045.38	10,543,857

← NewerPage 14 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.