See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← VCI.VN stock page

Viet Capital Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-1327,550.0228,550.0227,300.0228,400.0215,307.6411,817,109
2023-03-1027,700.0228,100.0227,350.0227,850.0215,011.198,330,453
2023-03-0928,300.0228,450.0227,800.0228,000.0215,092.048,437,683
2023-03-0826,500.0228,100.0226,450.0228,100.0215,145.9410,207,424
2023-03-0726,300.0227,100.0226,300.0226,900.0214,499.146,542,986
2023-03-0626,450.0226,950.0226,000.0226,050.0214,040.994,209,189
2023-03-0326,950.0227,050.0225,800.0225,800.0213,906.246,825,015
2023-03-0227,300.0227,450.0226,600.0226,900.0214,499.143,485,779
2023-03-0125,500.0227,350.0225,400.0227,350.0214,741.698,759,550
2023-02-2825,800.0226,000.0225,400.0225,700.0213,852.344,439,094
2023-02-2725,800.0226,100.0225,200.0225,200.0213,582.846,314,135
2023-02-2427,800.0227,850.0226,300.0226,400.0214,229.645,779,386
2023-02-2327,000.0227,800.0226,150.0227,800.0214,984.248,832,558
2023-02-2227,850.0228,650.0227,000.0227,000.0214,553.0413,304,821
2023-02-2129,000.0229,100.0228,400.0228,400.0215,307.649,458,390
2023-02-2027,000.0228,800.0227,000.0228,800.0215,523.2411,418,198
2023-02-1727,000.0227,100.0226,500.0226,950.0214,526.096,650,041
2023-02-1626,500.0227,000.0226,150.0227,000.0214,553.047,751,830
2023-02-1525,450.0226,300.0225,300.0226,100.0214,067.946,432,071
2023-02-1425,300.0225,950.0225,100.0225,350.0213,663.694,271,316
2023-02-1326,100.0226,500.0224,750.0225,000.0213,475.0413,895,554
2023-02-1027,200.0227,750.0226,600.0226,600.0214,337.449,561,409
2023-02-0928,000.0228,300.0227,200.0227,200.0214,660.846,337,652
2023-02-0827,550.0228,400.0226,750.0228,000.0215,092.048,313,429
2023-02-0727,550.0228,450.0227,000.0227,200.0214,660.8410,304,124
2023-02-0627,200.0227,300.0226,500.0227,250.0214,687.797,079,139
2023-02-0327,700.0228,150.0226,950.0227,200.0214,660.846,032,457
2023-02-0227,900.0228,200.0227,050.0227,500.0214,822.548,420,660
2023-02-0130,050.0230,450.0227,850.0227,850.0215,011.1917,251,111
2023-01-3129,300.0229,900.0228,650.0229,900.0216,116.1410,943,646
2023-01-3029,300.0230,200.0229,000.0229,300.0215,792.7415,627,562
2023-01-2730,300.0230,600.0229,450.0229,550.0215,927.499,558,425
2023-01-1929,300.0230,800.0229,300.0230,000.0216,170.046,727,086
2023-01-1829,600.0230,000.0229,100.0229,700.0216,008.3417,163,713
2023-01-1728,500.0229,900.0228,350.0229,900.0216,116.148,943,649
2023-01-1627,950.0228,700.0227,350.0228,150.0215,172.898,111,955
2023-01-1327,300.0228,250.0227,300.0227,750.0214,957.2913,684,076
2023-01-1227,500.0227,500.0226,650.0226,850.0214,472.198,595,107
2023-01-1126,800.0227,700.0226,350.0227,350.0214,741.6914,163,893
2023-01-1025,850.0226,500.0225,150.0226,300.0214,175.749,138,805
2023-01-0925,950.0226,250.0225,600.0225,850.0213,933.198,852,916
2023-01-0626,200.0226,600.0225,500.0225,600.0213,798.449,014,200
2023-01-0525,250.0226,200.0225,050.0226,100.0214,067.9410,627,220
2023-01-0425,300.0225,600.0224,900.0225,200.0213,582.848,267,799
2023-01-0323,250.0224,850.0223,250.0224,850.0213,394.198,117,045
2022-12-3023,550.0223,850.0223,250.0223,250.0212,531.784,059,663
2022-12-2923,900.0224,200.0223,350.0223,350.0212,585.684,504,380
2022-12-2824,000.0224,700.0223,700.0224,250.0213,070.786,480,684
2022-12-2722,500.0223,850.0222,100.0223,850.0212,855.1811,884,676
2022-12-2624,950.0224,950.0223,000.0223,000.0212,045.7010,706,019
2022-12-2325,800.0225,800.0224,700.0224,700.0212,936.036,165,662
2022-12-2225,750.0226,100.0224,500.0225,800.0213,512.137,209,710
2022-12-2126,800.0226,800.0224,100.0225,500.0213,355.0218,069,467
2022-12-2027,000.0227,300.0225,300.0225,900.0213,564.5118,029,804
2022-12-1928,000.0229,300.0227,000.0227,000.0214,140.6016,916,258
2022-12-1626,900.0227,950.0226,700.0227,900.0214,611.9616,399,060
2022-12-1526,350.0227,300.0226,150.0227,100.0214,192.9812,279,551
2022-12-1427,000.0227,300.0226,200.0226,350.0213,800.1810,166,357
2022-12-1325,000.0226,450.0224,250.0226,450.0213,852.5513,909,067
2022-12-1226,600.0227,550.0224,750.0224,750.0212,962.2223,312,526
← NewerPage 16 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-26337.5000 VND
2026-01-08500.0002 VND
2025-02-06250.0001 VND
2024-08-15400.0003 VND
2023-05-15500.0003 VND
2022-12-27700.0005 VND
2021-12-171,200.0012 VND
2021-04-292,000.0021 VND
2020-12-221,000.0010 VND
2020-07-161,500.0015 VND
2019-05-16700.0007 VND
2019-01-25700.0007 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.