Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	35,250.02	35,400.02	34,000.02	34,000.02	18,607.55	9,783,065
2023-06-07	35,500.02	35,600.02	35,000.02	35,250.02	19,291.66	6,754,464
2023-06-06	34,400.02	35,350.02	34,100.02	35,200.02	19,264.29	9,485,242
2023-06-05	35,250.02	35,350.02	34,250.02	34,350.02	18,799.10	8,126,522
2023-06-02	35,100.02	35,900.03	35,000.02	35,000.02	19,154.84	9,147,580
2023-06-01	34,600.02	34,900.02	34,100.02	34,850.02	19,072.74	6,459,624
2023-05-31	34,700.02	35,200.02	34,200.02	34,600.02	18,935.92	6,848,181
2023-05-30	35,000.02	35,400.02	34,500.02	35,000.02	19,154.84	7,646,530
2023-05-29	34,400.02	35,400.02	34,000.02	35,000.02	19,154.84	7,294,828
2023-05-26	34,100.02	34,400.02	33,900.02	34,000.02	18,607.55	4,580,898
2023-05-25	33,800.02	34,200.02	33,500.02	34,000.02	18,607.55	6,333,089
2023-05-24	34,200.02	34,700.02	33,800.02	34,000.02	18,607.55	8,923,116
2023-05-23	34,350.02	34,750.02	33,800.02	33,850.02	18,525.46	9,868,709
2023-05-22	34,000.02	34,400.02	33,750.02	34,200.02	18,717.01	6,337,652
2023-05-19	33,900.02	34,400.02	33,250.02	33,950.02	18,580.19	8,020,169
2023-05-18	32,400.02	34,450.02	32,150.02	33,900.02	18,552.83	21,650,367
2023-05-17	32,500.02	32,850.02	32,200.02	32,200.02	17,622.45	10,368,357
2023-05-16	32,350.02	32,900.02	32,250.02	32,400.02	17,731.90	6,518,592
2023-05-15	33,100.02	33,150.02	32,300.02	32,350.02	17,704.54	6,115,293
2023-05-12	32,400.02	33,100.02	32,050.02	33,050.02	17,814.00	10,853,439
2023-05-11	32,800.02	33,000.02	32,300.02	32,400.02	17,463.65	8,847,826
2023-05-10	33,000.02	33,300.02	32,600.02	32,650.02	17,598.40	8,203,391
2023-05-09	32,950.02	32,950.02	32,500.02	32,700.02	17,625.35	5,537,548
2023-05-08	32,300.02	33,100.02	32,100.02	32,750.02	17,652.30	9,724,799
2023-05-05	32,500.02	32,650.02	31,800.02	31,900.02	17,194.15	7,119,504
2023-05-04	31,400.02	32,900.02	31,400.02	32,500.02	17,517.55	12,454,524
2023-04-28	31,200.02	31,950.02	31,000.02	31,800.02	17,140.25	9,264,288
2023-04-27	31,200.02	31,400.02	30,600.02	30,850.02	16,628.19	4,885,390
2023-04-26	30,400.02	31,150.02	30,000.02	31,100.02	16,762.94	8,085,929
2023-04-25	31,600.02	31,600.02	29,550.02	30,000.02	16,170.04	10,903,456
2023-04-24	31,550.02	31,900.02	30,800.02	31,150.02	16,789.89	3,113,894
2023-04-21	31,400.02	32,400.02	31,200.02	31,600.02	17,032.44	9,313,779
2023-04-20	31,450.02	31,750.02	30,850.02	31,300.02	16,870.74	4,746,394
2023-04-19	32,200.02	32,500.02	31,150.02	31,450.02	16,951.59	6,498,760
2023-04-18	31,200.02	32,200.02	30,850.02	32,200.02	17,355.85	9,516,130
2023-04-17	30,800.02	31,500.02	30,450.02	31,150.02	16,789.89	5,647,937
2023-04-14	31,950.02	32,250.02	30,800.02	30,800.02	16,601.24	10,384,503
2023-04-13	32,550.02	32,600.02	31,700.02	31,700.02	17,086.35	12,674,075
2023-04-12	33,200.02	33,200.02	32,450.02	32,550.02	17,544.50	6,649,339
2023-04-11	32,100.02	33,100.02	31,900.02	33,100.02	17,840.95	12,165,125
2023-04-10	33,400.02	33,450.02	32,000.02	32,050.02	17,275.00	10,852,912
2023-04-07	32,000.02	33,200.02	31,800.02	32,950.02	17,760.10	10,688,645
2023-04-06	33,100.02	33,500.02	32,000.02	32,000.02	17,248.05	14,109,137
2023-04-05	33,000.02	33,250.02	32,500.02	33,100.02	17,840.95	8,108,270
2023-04-04	32,650.02	33,600.02	32,300.02	33,300.02	17,948.75	14,677,757
2023-04-03	32,800.02	32,800.02	32,350.02	32,650.02	17,598.40	9,675,308
2023-03-31	31,500.02	32,500.02	31,100.02	32,100.02	17,301.95	22,974,163
2023-03-30	33,150.02	33,500.02	32,100.02	32,100.02	17,301.95	10,896,085
2023-03-29	31,750.02	32,800.02	31,750.02	32,800.02	17,679.25	10,933,818
2023-03-28	32,100.02	32,300.02	31,600.02	31,700.02	17,086.35	13,715,666
2023-03-27	31,350.02	32,500.02	31,350.02	32,000.02	17,248.05	12,608,438
2023-03-24	31,500.02	31,800.02	31,000.02	31,050.02	16,735.99	11,159,335
2023-03-23	29,250.02	31,400.02	29,100.02	31,400.02	16,924.64	19,718,815
2023-03-22	29,450.02	30,350.02	29,350.02	29,450.02	15,873.59	13,192,343
2023-03-21	28,500.02	29,300.02	28,100.02	29,300.02	15,792.74	10,866,777
2023-03-20	29,200.02	29,500.02	27,900.02	28,000.02	15,092.04	12,970,318
2023-03-17	29,750.02	29,750.02	28,750.02	29,450.02	15,873.59	18,471,187
2023-03-16	29,300.02	29,800.02	29,050.02	29,100.02	15,684.94	18,404,339
2023-03-15	28,400.02	29,200.02	28,150.02	29,200.02	15,738.84	14,752,871
2023-03-14	28,400.02	28,400.02	27,200.02	27,300.02	14,714.74	11,313,600

← NewerPage 15 of 21 · 1,251 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.