Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	57,000.06	57,600.06	54,700.06	56,500.06	22,761.95	10,460,667
2022-03-25	58,500.06	58,600.06	57,400.06	57,600.06	23,205.10	8,124,869
2022-03-24	59,100.06	59,400.06	58,000.06	58,500.06	23,567.68	5,143,636
2022-03-23	60,700.06	60,700.06	59,000.06	59,100.06	23,809.40	4,975,034
2022-03-22	59,900.06	60,200.06	59,000.06	59,800.06	24,091.41	3,431,829
2022-03-21	59,200.06	59,500.06	58,400.06	59,500.06	23,970.55	2,894,308
2022-03-18	59,000.06	59,400.06	58,500.06	58,500.06	23,567.68	5,977,296
2022-03-17	59,500.06	60,300.06	58,900.06	58,900.06	23,728.83	3,553,433
2022-03-16	58,500.06	59,600.06	58,300.06	58,700.06	23,648.25	2,078,955
2022-03-15	57,800.06	59,100.06	57,800.06	58,200.06	23,446.82	4,461,241
2022-03-14	61,500.06	61,500.06	57,900.06	58,500.06	23,567.68	11,059,560
2022-03-11	63,100.06	63,100.06	61,600.06	62,000.06	24,977.71	8,005,091
2022-03-10	65,000.07	65,700.07	63,100.06	63,100.06	25,420.87	7,635,945
2022-03-09	63,200.06	63,900.07	62,400.06	63,400.06	25,541.73	5,954,481
2022-03-08	62,000.06	64,800.07	61,500.06	62,600.06	25,219.43	12,419,561
2022-03-07	62,400.06	63,500.07	62,100.06	62,600.06	25,219.43	7,315,850
2022-03-04	63,400.06	64,800.07	63,200.06	63,500.07	25,582.01	6,722,433
2022-03-03	63,000.06	63,200.06	62,100.06	62,900.06	25,340.29	4,406,713
2022-03-02	62,700.06	64,000.07	61,800.06	62,800.06	25,300.01	8,291,191
2022-03-01	62,800.06	64,500.07	62,000.06	63,500.07	25,582.01	7,903,564
2022-02-28	62,300.06	63,300.06	62,000.06	62,400.06	25,138.86	4,921,647
2022-02-25	61,800.06	63,600.07	61,100.06	62,300.06	25,098.57	10,689,273
2022-02-24	60,900.06	62,500.06	58,000.06	60,500.06	24,373.41	8,876,167
2022-02-23	61,300.06	62,300.06	61,000.06	61,300.06	24,695.71	5,060,818
2022-02-22	61,100.06	62,000.06	59,700.06	61,000.06	24,574.85	8,487,856
2022-02-21	60,900.06	62,700.06	60,800.06	62,500.06	25,179.15	6,672,696
2022-02-18	58,400.06	60,900.06	58,400.06	60,500.06	24,373.41	6,966,781
2022-02-17	59,800.06	59,800.06	58,600.06	59,100.06	23,809.40	3,553,889
2022-02-16	58,500.06	60,000.06	58,300.06	59,300.06	23,889.97	2,592,694
2022-02-15	57,700.06	58,300.06	56,500.06	58,000.06	23,366.25	4,951,534
2022-02-14	59,700.06	60,400.06	56,900.06	56,900.06	22,923.10	7,549,476
2022-02-11	60,200.06	61,800.06	59,500.06	61,100.06	24,615.13	5,518,487
2022-02-10	60,000.06	61,900.06	59,800.06	60,300.06	24,292.84	4,600,184
2022-02-09	60,000.06	61,500.06	59,400.06	60,500.06	24,373.41	5,414,450
2022-02-08	58,200.06	60,400.06	57,800.06	59,500.06	23,970.55	5,842,687
2022-02-07	56,900.06	59,900.06	56,800.06	58,600.06	23,607.97	6,025,435
2022-01-28	55,100.06	56,300.06	54,800.06	56,000.06	22,560.52	3,372,054
2022-01-27	54,400.06	56,400.06	54,000.06	55,100.06	22,197.94	3,146,870
2022-01-26	54,600.06	55,400.06	53,800.06	54,400.06	21,915.93	3,239,499
2022-01-25	52,800.05	54,800.06	52,800.05	54,500.06	21,956.22	5,104,851
2022-01-24	56,600.06	57,000.06	53,900.06	53,900.06	21,714.50	9,413,003
2022-01-21	60,000.06	60,000.06	57,500.06	57,900.06	23,325.96	5,469,891
2022-01-20	59,000.06	60,200.06	57,300.06	59,700.06	24,051.12	5,733,860
2022-01-19	55,700.06	57,500.06	55,200.06	57,500.06	23,164.81	7,497,001
2022-01-18	56,600.06	57,700.06	53,800.06	53,800.06	21,674.21	11,126,636
2022-01-17	62,200.06	62,200.06	57,800.06	57,800.06	23,285.67	17,351,246
2022-01-14	62,500.06	63,600.07	62,100.06	62,100.06	25,018.00	5,514,608
2022-01-13	67,000.07	67,000.07	63,000.06	63,000.06	25,380.58	6,779,014
2022-01-12	64,500.07	66,500.07	62,400.06	66,000.07	26,589.18	9,312,389
2022-01-11	68,600.07	70,000.07	64,000.07	64,400.07	25,944.59	12,208,066
2022-01-10	72,000.07	72,300.07	68,000.07	68,000.07	27,394.91	7,569,553
2022-01-07	72,100.07	73,100.07	71,500.07	72,100.07	29,046.66	5,233,071
2022-01-06	73,300.08	74,200.08	72,500.07	72,500.07	29,207.81	5,607,693
2022-01-05	75,100.08	75,700.08	73,600.08	73,600.08	29,650.96	4,819,208
2022-01-04	73,200.07	74,800.08	72,600.07	74,400.08	29,973.26	5,964,976
2021-12-31	74,300.08	74,400.08	72,500.07	72,800.07	29,328.67	2,657,488
2021-12-30	72,100.07	74,500.08	72,100.07	73,900.08	29,771.82	3,833,829
2021-12-29	71,000.07	72,700.07	70,500.07	71,800.07	28,925.80	3,065,420
2021-12-28	71,400.07	72,400.07	71,000.07	71,000.07	28,603.51	4,316,822
2021-12-27	72,900.07	72,900.07	71,100.07	71,600.07	28,845.23	2,769,738

← NewerPage 20 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.