Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27,150.00	27,150.00	26,700.00	27,000.00	27,000.00	3,495,900
2026-04-23	26,600.00	27,250.00	26,400.00	27,150.00	27,150.00	7,864,900
2026-04-22	26,900.00	26,900.00	26,500.00	26,550.00	26,550.00	6,501,200
2026-04-21	27,550.00	27,700.00	26,800.00	26,800.00	26,800.00	9,107,000
2026-04-20	27,300.00	27,750.00	27,250.00	27,400.00	27,400.00	6,324,700
2026-04-17	27,800.00	27,900.00	27,300.00	27,300.00	27,300.00	5,589,700
2026-04-16	27,700.00	28,000.00	27,350.00	27,600.00	27,600.00	6,633,600
2026-04-15	28,100.00	28,300.00	27,700.00	27,700.00	27,700.00	9,024,400
2026-04-14	28,400.00	28,500.00	27,900.00	27,950.00	27,950.00	6,704,400
2026-04-13	27,500.00	28,300.00	27,400.00	28,100.00	28,100.00	9,510,200
2026-04-10	28,300.00	28,500.00	27,850.00	27,900.00	27,900.00	10,573,300
2026-04-09	28,500.00	28,750.00	28,000.00	28,000.00	28,000.00	10,773,500
2026-04-08	28,750.00	29,000.00	27,850.00	29,000.00	29,000.00	20,082,500
2026-04-07	26,700.00	27,200.00	26,050.00	27,200.00	27,200.00	7,205,500
2026-04-06	26,500.00	26,900.00	26,300.00	26,300.00	26,300.00	6,428,700
2026-04-03	26,950.00	27,200.00	26,250.00	26,500.00	26,500.00	10,407,900
2026-04-02	27,050.00	27,500.00	26,650.00	26,950.00	26,950.00	10,863,400
2026-04-01	27,450.00	27,950.00	27,150.00	27,350.00	27,350.00	14,401,800
2026-03-31	26,250.00	26,950.00	26,250.00	26,700.00	26,700.00	13,442,800
2026-03-30	26,000.00	26,600.00	25,700.00	26,150.00	26,150.00	6,253,100
2026-03-27	26,300.00	26,900.00	26,200.00	26,700.00	26,700.00	8,167,000
2026-03-26	26,200.00	26,550.00	26,000.00	26,400.00	26,400.00	10,722,500
2026-03-25	25,530.87	26,194.01	25,420.35	25,788.76	25,788.76	16,831,794
2026-03-24	25,125.62	25,641.40	24,904.57	25,051.94	25,051.94	12,942,175
2026-03-23	25,715.08	26,083.49	24,499.32	24,499.32	24,499.32	21,772,388
2026-03-20	25,788.76	26,378.22	25,457.19	26,304.54	26,304.54	19,294,058
2026-03-19	26,157.17	26,157.17	25,530.87	25,825.60	25,825.60	20,486,242
2026-03-18	27,557.13	27,593.97	26,194.01	26,525.58	26,525.58	22,224,368
2026-03-17	27,520.29	28,183.43	27,299.25	27,446.61	27,446.61	13,519,300
2026-03-16	27,336.09	27,778.18	27,041.36	27,225.56	27,225.56	12,053,200
2026-03-13	26,488.74	27,741.34	26,009.81	27,225.56	27,225.56	19,144,208
2026-03-12	27,041.36	27,372.93	26,267.70	26,967.68	26,967.68	16,796,020
2026-03-11	26,304.54	27,999.23	26,120.33	27,409.77	27,409.77	19,508,844
2026-03-10	26,525.58	26,893.99	25,678.24	26,304.54	26,304.54	35,631,480
2026-03-09	26,046.65	26,599.27	26,046.65	26,046.65	26,046.65	9,701,231
2026-03-06	40,000.01	40,450.01	38,000.01	38,000.01	27,876.73	34,463,827
2026-03-05	41,950.02	42,400.02	40,500.01	40,500.01	29,710.73	27,632,304
2026-03-04	38,200.01	40,850.02	37,950.01	40,850.02	29,967.48	46,218,445
2026-03-03	39,000.01	39,900.01	38,150.01	38,200.01	28,023.45	25,041,561
2026-03-02	37,950.01	39,900.01	37,550.01	38,500.01	28,243.53	30,962,199
2026-02-27	37,150.01	38,800.01	37,050.01	38,500.01	28,243.53	30,371,761
2026-02-26	36,550.01	37,250.01	36,250.01	37,150.01	27,253.17	11,494,352
2026-02-25	37,150.01	37,200.01	36,500.01	36,500.01	26,776.33	12,438,238
2026-02-24	36,950.01	37,500.01	36,550.01	37,000.01	27,143.13	13,655,002
2026-02-23	37,000.01	37,100.01	36,650.01	36,950.01	27,106.45	10,583,124
2026-02-13	35,800.01	36,500.01	35,800.01	36,500.01	26,776.33	8,758,176
2026-02-12	35,550.01	36,300.01	35,500.01	35,900.01	26,336.17	8,806,963
2026-02-11	34,750.01	35,800.01	34,750.01	35,550.01	26,079.41	8,591,987
2026-02-10	34,550.01	34,850.01	34,150.01	34,750.01	25,492.54	6,739,069
2026-02-09	34,850.01	34,850.01	34,150.01	34,450.01	25,272.46	6,555,827
2026-02-06	35,800.01	36,000.01	34,250.01	34,250.01	25,125.74	19,603,910
2026-02-05	36,750.01	36,850.01	36,100.01	36,100.01	26,482.89	10,379,630
2026-02-04	36,850.01	37,650.01	36,750.01	36,750.01	26,959.73	21,126,156
2026-02-03	36,050.01	36,800.01	35,900.01	36,300.01	26,629.61	12,784,040
2026-02-02	36,500.01	36,500.01	35,400.01	36,000.01	26,409.53	18,335,207
2026-01-30	36,150.01	36,650.01	36,000.01	36,650.01	26,886.37	12,776,636
2026-01-29	36,300.01	36,550.01	36,050.01	36,150.01	26,519.57	8,162,679
2026-01-28	37,250.01	37,250.01	35,950.01	36,150.01	26,519.57	17,479,875
2026-01-27	36,800.01	37,400.01	36,350.01	37,000.01	27,143.13	21,267,568
2026-01-26	36,300.01	37,650.01	36,000.01	36,800.01	26,996.41	32,336,309

← NewerPage 3 of 5 · 248 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.