Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	27,300.02	27,500.02	26,200.02	26,600.02	13,931.11	13,859,050
2022-12-08	26,200.02	27,200.02	26,050.02	27,200.02	14,245.35	19,706,706
2022-12-07	25,000.02	25,900.02	23,850.02	25,450.02	13,328.83	15,005,064
2022-12-06	26,400.02	27,000.02	25,050.02	25,050.02	13,119.34	27,021,365
2022-12-05	26,200.02	26,900.02	25,750.02	26,900.02	14,088.23	20,015,937
2022-12-02	23,500.02	25,150.02	23,050.02	25,150.02	13,171.71	15,665,646
2022-12-01	25,000.02	25,800.02	23,350.02	23,550.02	12,333.75	18,465,922
2022-11-30	23,000.02	24,800.02	22,600.02	24,550.02	12,857.48	15,976,631
2022-11-29	22,900.02	23,850.02	22,150.02	23,200.02	12,150.45	26,605,957
2022-11-28	21,850.02	22,300.02	21,700.02	22,300.02	11,679.09	11,667,056
2022-11-25	20,000.01	20,850.01	19,450.01	20,850.01	10,919.69	15,258,661
2022-11-24	19,100.01	19,700.01	18,100.01	19,500.01	10,212.66	9,742,174
2022-11-23	19,800.01	20,950.01	19,200.01	19,200.01	10,055.54	8,690,227
2022-11-22	18,550.01	20,200.01	18,550.01	20,200.01	10,579.27	22,155,456
2022-11-21	19,600.01	19,750.01	18,600.01	18,900.01	9,898.42	10,867,128
2022-11-18	19,250.01	20,250.01	18,150.01	19,400.01	10,160.29	18,002,777
2022-11-17	19,200.01	19,900.01	18,850.01	19,500.01	10,212.66	12,829,041
2022-11-16	16,500.01	18,900.01	16,500.01	18,900.01	9,898.42	30,217,393
2022-11-15	17,700.01	17,950.01	17,700.01	17,700.01	9,269.95	5,127,053
2022-11-14	19,100.01	19,650.01	19,000.01	19,000.01	9,950.80	7,266,572
2022-11-11	22,500.02	22,600.02	20,400.01	20,400.01	10,684.01	21,231,624
2022-11-10	23,000.02	23,250.02	21,900.02	21,900.02	11,469.60	8,693,211
2022-11-09	24,500.02	25,000.02	23,300.02	23,500.02	12,307.56	9,043,158
2022-11-08	22,300.02	24,250.02	22,200.02	24,200.02	12,674.17	13,169,511
2022-11-07	25,100.02	25,400.02	23,300.02	23,300.02	12,202.82	16,147,042
2022-11-04	26,500.02	26,800.02	25,050.02	25,050.02	13,119.34	19,019,624
2022-11-03	25,700.02	27,200.02	25,600.02	26,900.02	14,088.23	13,559,647
2022-11-02	26,500.02	26,900.02	26,000.02	26,100.02	13,669.25	10,706,721
2022-11-01	26,700.02	27,200.02	26,400.02	26,450.02	13,852.55	10,617,918
2022-10-31	24,900.02	26,350.02	24,300.02	26,200.02	13,721.62	18,651,250
2022-10-28	25,250.02	25,700.02	24,900.02	24,900.02	13,040.78	12,870,459
2022-10-27	23,500.02	24,500.02	22,950.02	24,500.02	12,831.29	9,833,785
2022-10-26	24,350.02	24,400.02	22,900.02	22,900.02	11,993.33	5,851,692
2022-10-25	23,900.02	25,000.02	22,000.02	23,700.02	12,412.31	13,337,640
2022-10-24	25,000.02	25,400.02	23,400.02	23,400.02	12,255.19	14,578,248
2022-10-21	27,050.02	27,150.02	25,150.02	25,150.02	13,171.71	15,096,324
2022-10-20	27,550.02	27,850.02	26,900.02	27,000.02	14,140.60	8,851,196
2022-10-19	27,950.02	28,250.02	27,650.02	27,700.02	14,507.21	7,634,245
2022-10-18	29,000.02	29,000.02	27,700.02	27,850.02	14,585.77	12,199,874
2022-10-17	27,150.02	28,450.02	26,600.02	28,450.02	14,900.01	13,648,626
2022-10-14	27,600.02	28,200.02	27,300.02	27,600.02	14,454.84	13,413,105
2022-10-13	26,100.02	26,800.02	25,950.02	26,800.02	14,035.86	8,818,167
2022-10-12	25,100.02	26,300.02	24,750.02	26,300.02	13,774.00	10,541,576
2022-10-11	26,000.02	26,450.02	24,200.02	24,600.02	12,883.66	12,213,037
2022-10-10	24,300.02	26,000.02	24,300.02	26,000.02	13,616.88	13,333,603
2022-10-07	24,500.02	25,200.02	23,700.02	24,300.02	12,726.54	13,818,685
2022-10-06	27,100.02	27,500.02	25,450.02	25,450.02	13,328.83	8,027,364
2022-10-05	26,400.02	27,350.02	26,000.02	27,350.02	14,323.91	8,310,095
2022-10-04	27,800.02	28,000.02	25,600.02	25,600.02	13,407.39	9,295,000
2022-10-03	29,000.02	29,050.02	27,350.02	27,350.02	14,323.91	9,987,523
2022-09-30	28,500.02	29,650.02	27,000.02	29,400.02	15,397.55	11,807,456
2022-09-29	31,500.02	31,550.02	28,800.02	28,800.02	15,083.31	8,327,820
2022-09-28	30,600.02	31,550.02	30,600.02	30,800.02	16,130.76	9,376,081
2022-09-27	31,000.02	31,750.02	30,500.02	30,800.02	16,130.76	6,643,548
2022-09-26	31,500.02	31,950.02	30,350.02	30,700.02	16,078.39	14,095,448
2022-09-23	33,650.02	33,850.02	32,600.02	32,600.02	17,073.47	6,447,515
2022-09-22	32,100.02	33,800.02	32,100.02	33,700.02	17,649.57	11,307,984
2022-09-21	32,800.02	33,250.02	32,300.02	32,500.02	17,021.10	4,961,382
2022-09-20	32,700.02	33,450.02	31,400.02	33,200.02	17,387.71	12,850,277
2022-09-19	34,850.02	34,850.02	32,500.02	32,500.02	17,021.10	12,523,671

← NewerPage 17 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.