Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	35,700.01	37,200.01	35,200.01	35,900.01	26,336.17	32,050,407
2026-01-22	35,200.01	35,950.01	35,100.01	35,150.01	25,785.98	13,581,778
2026-01-21	35,050.01	35,350.01	34,300.01	35,000.01	25,675.94	14,519,731
2026-01-20	35,350.01	36,050.01	34,950.01	35,350.01	25,932.69	16,493,997
2026-01-19	34,900.01	35,300.01	34,700.01	34,800.01	25,529.22	9,000,129
2026-01-16	35,100.01	35,550.01	34,000.01	34,700.01	25,455.86	15,425,324
2026-01-15	35,500.01	35,850.01	34,600.01	34,850.01	25,565.90	14,768,252
2026-01-14	35,600.01	35,950.01	34,550.01	35,500.01	26,042.73	20,527,363
2026-01-13	36,300.01	36,600.01	35,100.01	35,650.01	26,152.77	19,556,268
2026-01-12	33,700.01	35,850.01	33,700.01	35,850.01	26,299.49	29,509,288
2026-01-09	34,400.01	34,450.01	33,500.01	33,550.01	24,612.22	10,442,846
2026-01-08	34,400.01	35,000.01	34,000.01	34,000.01	24,942.34	15,929,211
2026-01-07	34,450.01	35,100.01	34,100.01	34,650.01	25,052.38	7,946,826
2026-01-06	34,100.01	34,600.01	33,550.01	34,000.01	24,582.42	10,373,188
2026-01-05	35,300.01	35,400.01	33,600.01	33,950.01	24,546.27	14,132,510
2025-12-31	35,500.01	35,900.01	35,000.01	35,300.01	25,522.34	10,992,935
2025-12-30	35,800.01	36,100.01	35,300.01	35,400.01	25,594.64	8,594,365
2025-12-29	35,600.01	36,250.01	35,300.01	35,300.01	25,522.34	9,358,544
2025-12-26	34,500.01	35,900.01	34,100.01	35,600.01	25,739.24	19,195,710
2025-12-25	35,700.01	35,950.01	34,400.01	34,400.01	24,871.62	10,525,518
2025-12-24	34,300.01	35,850.01	34,150.01	35,650.01	25,775.39	16,487,746
2025-12-23	35,250.01	35,300.01	34,300.01	34,300.01	24,799.32	9,336,480
2025-12-22	34,900.01	35,250.01	34,500.01	35,200.01	25,450.03	11,333,061
2025-12-19	34,400.01	34,750.01	34,000.01	34,750.01	25,124.68	11,564,676
2025-12-18	34,200.01	34,550.01	33,900.01	34,200.01	24,727.02	6,657,479
2025-12-17	34,200.01	34,550.01	33,950.01	34,200.01	24,727.02	8,342,777
2025-12-16	33,400.01	34,900.01	32,750.01	34,200.01	24,727.02	13,151,165
2025-12-15	32,800.01	33,850.01	32,700.01	33,350.01	24,112.46	17,947,082
2025-12-12	34,350.01	34,350.01	32,700.01	32,700.01	23,642.50	12,313,017
2025-12-11	34,500.01	34,650.01	33,850.01	34,200.01	24,727.02	6,900,261
2025-12-10	34,500.01	34,800.01	34,100.01	34,300.01	24,799.32	6,741,034
2025-12-09	33,650.01	34,800.01	33,400.01	34,100.01	24,654.72	17,546,659
2025-12-08	34,500.01	34,500.01	33,700.01	33,850.01	24,473.97	9,031,107
2025-12-05	35,100.01	35,100.01	34,400.01	34,450.01	24,907.77	9,546,280
2025-12-04	34,800.01	35,100.01	34,600.01	35,050.01	25,341.58	15,919,923
2025-12-03	34,200.01	34,750.01	33,900.01	34,650.01	25,052.38	9,940,531
2025-12-02	33,400.01	34,200.01	33,300.01	34,000.01	24,582.42	15,402,644
2025-12-01	34,000.01	34,050.01	33,400.01	33,400.01	24,148.61	8,522,076
2025-11-28	34,150.01	34,350.01	33,750.01	33,750.01	24,401.67	8,390,995
2025-11-27	34,500.01	34,600.01	33,700.01	33,850.01	24,473.97	10,126,587
2025-11-26	33,600.01	34,800.01	33,500.01	34,400.01	24,871.62	14,295,604
2025-11-25	34,150.01	34,400.01	33,300.01	33,300.01	24,076.31	22,368,277
2025-11-24	34,350.01	34,850.01	34,100.01	34,200.01	24,727.02	9,718,193
2025-11-21	35,000.01	35,000.01	34,300.01	34,350.01	24,835.47	16,020,242
2025-11-20	35,800.01	35,950.01	34,850.01	35,050.01	25,341.58	22,435,183
2025-11-19	36,400.01	36,450.01	35,650.01	35,800.01	25,883.84	12,961,226
2025-11-18	36,400.01	36,750.01	36,150.01	36,400.01	26,317.65	16,969,804
2025-11-17	36,000.01	36,450.01	35,700.01	36,200.01	26,173.05	11,725,477
2025-11-14	36,100.01	36,450.01	35,600.01	35,750.01	25,847.69	19,005,198
2025-11-13	36,750.01	36,900.01	36,050.01	36,150.01	26,136.90	18,391,880
2025-11-12	36,800.01	37,150.01	36,350.01	36,600.01	26,462.25	20,106,366
2025-11-11	36,000.01	36,800.01	35,950.01	36,700.01	26,534.55	6,844,799
2025-11-10	36,000.01	36,950.01	35,550.01	35,800.01	25,883.84	10,377,983
2025-11-07	36,800.01	37,050.01	35,600.01	36,000.01	26,028.44	10,569,921
2025-11-06	37,500.01	37,650.01	36,750.01	36,800.01	26,606.85	8,717,835
2025-11-05	38,450.01	38,500.01	37,300.01	37,350.01	27,004.51	11,973,267
2025-11-04	35,700.01	38,500.01	35,700.01	38,500.01	27,835.97	25,333,740
2025-11-03	37,250.01	37,550.01	36,000.01	36,000.01	26,028.44	12,621,446
2025-10-31	37,100.01	37,750.01	37,000.01	37,100.01	26,823.76	14,016,437
2025-10-30	37,950.01	37,950.01	37,000.01	37,100.01	26,823.76	8,951,590

← NewerPage 4 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.