Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	35,950.03	36,000.03	34,600.02	34,900.02	18,278.04	8,858,883
2022-09-15	36,800.03	37,000.03	36,050.03	36,050.03	18,880.33	5,280,616
2022-09-14	35,000.02	37,200.03	34,800.02	36,800.03	19,273.12	12,457,157
2022-09-13	35,950.03	36,300.03	35,050.02	35,700.02	18,697.02	8,752,354
2022-09-12	37,000.03	37,500.03	35,800.03	35,800.03	18,749.39	7,967,694
2022-09-09	36,900.03	37,100.03	34,600.02	37,000.03	19,377.86	14,806,925
2022-09-08	38,200.03	38,300.03	36,600.03	36,600.03	19,168.37	10,864,320
2022-09-07	37,600.03	39,200.03	37,550.03	37,800.03	19,796.85	20,664,935
2022-09-06	37,800.03	38,400.03	37,350.03	37,650.03	19,718.29	11,243,049
2022-09-05	37,100.03	38,050.03	36,700.03	37,400.03	19,587.36	8,660,392
2022-08-31	37,000.03	37,600.03	36,550.03	37,100.03	19,430.24	6,964,186
2022-08-30	38,350.03	38,450.03	37,100.03	37,100.03	19,430.24	7,657,060
2022-08-29	36,500.03	38,000.03	35,500.02	38,000.03	19,901.59	13,989,271
2022-08-26	38,500.03	38,500.03	37,200.03	37,400.03	19,587.36	10,358,705
2022-08-25	38,450.03	38,850.03	38,250.03	38,450.03	20,137.27	6,030,527
2022-08-24	38,300.03	38,750.03	37,850.03	38,250.03	20,032.52	6,330,632
2022-08-23	35,200.02	38,300.03	35,200.02	38,300.03	20,058.71	12,565,791
2022-08-22	36,550.03	36,850.03	35,600.02	35,900.03	18,801.77	7,555,796
2022-08-19	37,150.03	37,150.03	36,250.03	36,800.03	19,273.12	13,100,364
2022-08-18	36,400.03	37,600.03	36,000.03	37,000.03	19,377.86	7,838,351
2022-08-17	38,200.03	38,200.03	36,350.03	36,500.03	19,116.00	13,127,040
2022-08-16	46,000.05	46,950.05	46,000.05	46,800.05	18,854.14	17,323,412
2022-08-15	48,500.05	48,500.05	46,300.05	46,400.05	18,693.00	16,196,808
2022-08-12	45,000.05	47,900.05	44,800.05	47,900.05	19,297.30	13,584,037
2022-08-11	48,200.05	48,750.05	44,600.05	45,100.05	18,169.27	32,703,900
2022-08-10	46,700.05	48,100.05	46,650.05	47,700.05	19,216.72	10,528,884
2022-08-09	46,000.05	47,450.05	45,550.05	47,200.05	19,015.29	10,782,586
2022-08-08	45,400.05	46,000.05	45,250.05	46,000.05	18,531.85	11,293,185
2022-08-05	43,400.04	45,450.05	43,200.04	45,450.05	18,310.28	16,651,967
2022-08-04	44,000.05	44,300.05	43,050.04	43,600.04	17,564.97	11,537,762
2022-08-03	42,300.04	44,000.05	42,200.04	44,000.05	17,726.12	15,449,618
2022-08-02	42,700.04	43,600.04	42,200.04	42,700.04	17,202.39	13,464,030
2022-08-01	40,700.04	43,000.04	40,700.04	43,000.04	17,323.25	14,819,924
2022-07-29	39,100.04	40,800.04	39,100.04	40,500.04	16,316.09	18,345,751
2022-07-28	39,000.04	40,000.04	38,850.04	38,900.04	15,671.50	13,007,503
2022-07-27	37,500.04	38,700.04	37,350.04	38,400.04	15,470.07	5,805,499
2022-07-26	38,600.04	38,850.04	37,700.04	37,700.04	15,188.06	4,866,891
2022-07-25	37,500.04	39,450.04	37,100.04	38,600.04	15,550.64	12,102,433
2022-07-22	38,850.04	39,200.04	38,000.04	38,000.04	15,308.92	8,076,045
2022-07-21	39,000.04	39,850.04	38,700.04	38,850.04	15,651.36	7,546,510
2022-07-20	38,700.04	40,400.04	38,500.04	39,600.04	15,953.51	14,321,189
2022-07-19	38,300.04	38,800.04	37,000.04	38,000.04	15,308.92	14,830,647
2022-07-18	38,500.04	39,250.04	37,900.04	38,450.04	15,490.21	8,584,363
2022-07-15	39,500.04	39,500.04	38,000.04	38,000.04	15,308.92	9,907,632
2022-07-14	36,200.04	38,850.04	36,200.04	38,850.04	15,651.36	13,707,238
2022-07-13	37,050.04	37,800.04	36,300.04	36,350.04	14,644.19	7,546,738
2022-07-12	35,900.04	37,150.04	35,250.04	36,950.04	14,885.91	7,674,958
2022-07-11	36,600.04	37,300.04	34,650.04	35,700.04	14,382.33	9,239,837
2022-07-08	36,000.04	37,800.04	35,900.04	37,100.04	14,946.34	9,591,416
2022-07-07	35,100.04	35,700.04	34,650.04	35,700.04	14,382.33	5,171,927
2022-07-06	35,500.04	37,100.04	35,050.04	35,050.04	14,120.47	9,577,955
2022-07-05	36,300.04	37,450.04	35,950.04	36,300.04	14,624.05	8,603,984
2022-07-04	36,500.04	37,800.04	36,300.04	36,600.04	14,744.91	8,756,616
2022-07-01	33,200.03	35,350.04	32,500.03	35,350.04	14,241.33	9,789,906
2022-06-30	35,600.04	35,900.04	33,050.03	33,050.03	13,314.73	7,309,919
2022-06-29	34,650.04	36,500.04	34,500.04	35,500.04	14,301.76	7,550,388
2022-06-28	35,800.04	36,000.04	35,000.04	35,000.04	14,100.32	7,222,309
2022-06-27	34,150.04	36,000.04	34,050.03	36,000.04	14,503.19	7,358,058
2022-06-24	33,200.03	34,450.04	33,000.03	33,700.03	13,576.60	9,336,801
2022-06-23	32,500.03	33,800.03	31,700.03	33,800.03	13,616.88	8,769,621

← NewerPage 18 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.