Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20,250.00	20,600.00	19,550.00	19,900.00	19,900.00	11,126,000
2026-07-21	19,900.00	20,650.00	19,900.00	20,150.00	20,150.00	9,487,900
2026-07-20	21,000.00	21,000.00	19,800.00	20,000.00	20,000.00	14,313,300
2026-07-17	21,850.00	22,300.00	21,250.00	21,250.00	21,250.00	6,649,700
2026-07-16	22,450.00	22,600.00	21,050.00	21,850.00	21,850.00	14,094,000
2026-07-15	23,400.00	23,600.00	22,400.00	22,400.00	22,400.00	8,959,500
2026-07-14	23,250.00	23,900.00	23,200.00	23,400.00	23,400.00	7,708,000
2026-07-13	24,300.00	24,400.00	23,100.00	23,700.00	23,700.00	11,899,600
2026-07-10	25,200.00	25,300.00	24,450.00	24,450.00	24,450.00	7,062,200
2026-07-09	25,250.00	25,400.00	25,050.00	25,100.00	25,100.00	5,103,400
2026-07-08	24,900.00	25,900.00	24,900.00	25,400.00	25,400.00	16,228,300
2026-07-07	24,550.00	24,900.00	24,200.00	24,900.00	24,900.00	5,244,900
2026-07-06	25,200.00	25,350.00	24,100.00	24,450.00	24,450.00	7,567,900
2026-07-03	24,900.00	25,400.00	24,700.00	25,100.00	25,100.00	10,503,400
2026-07-02	25,050.00	25,050.00	24,650.00	24,850.00	24,850.00	5,871,400
2026-07-01	24,400.00	25,100.00	24,400.00	24,900.00	24,900.00	7,093,000
2026-06-30	24,400.00	25,000.00	24,350.00	24,350.00	24,350.00	5,414,700
2026-06-29	24,150.00	24,650.00	24,150.00	24,350.00	24,350.00	3,492,800
2026-06-26	24,100.00	24,200.00	24,000.00	24,050.00	24,050.00	2,958,000
2026-06-25	24,150.00	24,500.00	24,050.00	24,050.00	24,050.00	3,025,200
2026-06-24	24,450.00	24,650.00	24,000.00	24,150.00	24,150.00	5,582,300
2026-06-23	25,200.00	25,250.00	24,500.00	24,500.00	24,500.00	8,305,300
2026-06-22	24,750.00	25,400.00	24,600.00	25,000.00	25,000.00	9,119,100
2026-06-19	24,500.00	24,900.00	24,400.00	24,600.00	24,600.00	5,634,600
2026-06-18	24,700.00	25,050.00	24,500.00	24,500.00	24,500.00	6,398,600
2026-06-17	24,950.00	25,100.00	24,650.00	24,650.00	24,650.00	7,218,600
2026-06-16	24,500.00	25,000.00	24,200.00	24,850.00	24,850.00	9,096,900
2026-06-15	24,050.00	24,550.00	23,900.00	24,450.00	24,450.00	8,350,100
2026-06-12	24,000.00	24,050.00	23,400.00	23,600.00	23,600.00	5,353,400
2026-06-11	23,450.00	23,650.00	23,350.00	23,400.00	23,400.00	3,601,800
2026-06-10	23,350.00	23,750.00	23,300.00	23,500.00	23,500.00	3,793,000
2026-06-09	23,600.00	23,700.00	23,150.00	23,400.00	23,400.00	4,819,030
2026-06-08	23,900.00	23,950.00	23,400.00	23,400.00	23,400.00	9,585,885
2026-06-05	24,400.00	24,550.00	24,150.00	24,150.00	24,150.00	7,530,212
2026-06-04	24,500.00	24,650.00	24,200.00	24,350.00	24,350.00	4,661,365
2026-06-03	24,300.00	24,850.00	24,050.00	24,500.00	24,500.00	10,936,490
2026-06-02	24,650.00	25,000.00	24,050.00	24,350.00	24,350.00	5,847,008
2026-06-01	24,700.00	25,100.00	24,650.00	24,700.00	24,700.00	3,968,562
2026-05-29	24,950.00	25,250.00	24,500.00	24,650.00	24,650.00	6,360,604
2026-05-28	25,200.00	25,550.00	25,000.00	25,000.00	25,000.00	6,180,841
2026-05-27	25,250.00	25,350.00	25,050.00	25,100.00	25,100.00	4,575,874
2026-05-26	24,750.00	25,350.00	24,700.00	25,100.00	25,100.00	6,187,751
2026-05-25	25,100.00	25,300.00	24,700.00	24,750.00	24,750.00	4,801,638
2026-05-22	24,550.00	25,800.00	24,300.00	25,000.00	25,000.00	10,250,000
2026-05-21	25,100.00	25,150.00	24,600.00	24,600.00	24,600.00	5,509,000
2026-05-20	25,550.00	25,700.00	24,200.00	24,950.00	24,950.00	13,665,400
2026-05-19	25,950.00	26,300.00	25,600.00	25,600.00	25,600.00	10,422,800
2026-05-18	25,550.00	25,900.00	25,350.00	25,750.00	25,750.00	5,827,400
2026-05-15	26,050.00	26,200.00	25,600.00	25,600.00	25,600.00	6,144,600
2026-05-14	25,950.00	26,100.00	25,650.00	25,950.00	25,950.00	3,877,800
2026-05-13	25,650.00	26,100.00	25,350.00	25,700.00	25,700.00	8,199,800
2026-05-12	25,700.00	25,900.00	25,400.00	25,500.00	25,500.00	6,732,300
2026-05-11	26,000.00	26,450.00	25,700.00	25,700.00	25,700.00	10,693,500
2026-05-08	25,900.00	26,300.00	25,800.00	25,950.00	25,950.00	6,295,800
2026-05-07	26,550.00	26,750.00	25,900.00	25,900.00	25,900.00	10,042,500
2026-05-06	25,800.00	26,700.00	25,600.00	26,500.00	26,500.00	13,158,800
2026-05-05	26,100.00	26,200.00	25,600.00	25,600.00	25,600.00	8,345,900
2026-05-04	26,300.00	26,700.00	26,150.00	26,150.00	26,150.00	6,414,400
2026-04-29	26,150.00	26,500.00	25,900.00	26,200.00	26,200.00	8,995,300
2026-04-28	27,000.00	27,050.00	26,250.00	26,250.00	26,250.00	4,846,200

← NewerPage 2 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.