Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	37,950.01	37,950.01	37,000.01	37,100.01	26,823.76	8,951,590
2025-10-29	38,400.01	38,450.01	37,700.01	37,850.01	27,366.02	8,940,430
2025-10-28	37,650.01	38,200.01	37,250.01	38,200.01	27,619.07	10,694,168
2025-10-27	38,100.01	38,400.01	36,950.01	37,400.01	27,040.66	12,735,141
2025-10-24	36,900.01	37,750.01	36,500.01	37,400.01	27,040.66	20,697,369
2025-10-23	37,900.01	38,150.01	36,800.01	36,800.01	26,606.85	9,197,510
2025-10-22	38,300.01	38,350.01	36,500.01	37,500.01	27,112.96	14,542,249
2025-10-21	38,950.01	39,500.01	37,050.01	37,700.01	27,257.56	22,232,588
2025-10-20	41,800.02	42,500.02	39,050.01	39,050.01	28,233.63	17,572,633
2025-10-17	42,900.02	43,600.02	41,900.02	41,950.02	30,330.37	16,468,644
2025-10-16	43,100.02	43,750.02	42,550.02	42,650.02	30,836.48	12,106,411
2025-10-15	43,300.02	43,500.02	42,550.02	42,750.02	30,908.78	10,670,762
2025-10-14	44,500.02	45,150.02	42,500.02	43,000.02	31,089.53	21,746,858
2025-10-13	43,150.02	44,300.02	42,900.02	44,000.02	31,812.54	10,793,369
2025-10-10	43,000.02	44,900.02	43,000.02	43,550.02	31,487.19	17,734,295
2025-10-09	43,900.02	44,150.02	42,800.02	43,000.02	31,089.53	10,599,792
2025-10-08	44,400.02	44,800.02	43,100.02	43,800.02	31,667.94	16,849,384
2025-10-07	44,700.02	44,700.02	43,500.02	43,550.02	31,487.19	12,161,404
2025-10-06	42,100.02	44,500.02	42,100.02	44,500.02	32,174.05	13,855,652
2025-10-03	42,100.02	42,350.02	41,200.02	41,600.02	30,077.31	8,075,801
2025-10-02	43,200.02	43,250.02	42,100.02	42,100.02	30,438.82	6,855,117
2025-10-01	43,450.02	43,800.02	42,850.02	42,850.02	30,981.08	7,050,154
2025-09-30	43,400.02	43,900.02	42,550.02	43,450.02	31,414.89	10,657,093
2025-09-29	43,000.02	43,500.02	42,500.02	43,500.02	31,451.04	6,268,732
2025-09-26	43,850.02	43,850.02	42,700.02	43,000.02	31,089.53	8,267,971
2025-09-25	43,800.02	43,950.02	43,300.02	43,950.02	31,776.39	7,284,695
2025-09-24	42,000.02	43,650.02	41,650.02	43,650.02	31,559.49	11,101,587
2025-09-23	41,750.02	42,450.02	41,750.02	41,900.02	30,294.22	4,971,061
2025-09-22	42,900.02	43,100.02	41,300.02	41,500.02	30,005.01	10,687,696
2025-09-19	43,450.02	43,600.02	42,600.02	42,600.02	30,800.33	7,081,239
2025-09-18	43,400.02	43,600.02	42,800.02	43,250.02	31,270.28	7,769,459
2025-09-17	44,000.02	44,350.02	43,150.02	43,200.02	31,234.13	9,373,933
2025-09-16	45,800.02	45,850.02	44,100.02	44,100.02	31,884.84	10,407,041
2025-09-15	44,800.02	45,350.02	44,600.02	45,150.02	32,644.01	8,219,283
2025-09-12	44,550.02	44,900.02	44,200.02	44,300.02	32,029.45	7,746,951
2025-09-11	43,800.02	44,500.02	42,100.02	44,500.02	32,174.05	15,482,051
2025-09-10	44,900.02	45,050.02	43,900.02	43,900.02	31,740.24	9,738,883
2025-09-09	43,500.02	44,900.02	43,050.02	44,900.02	32,463.25	13,566,402
2025-09-08	45,350.02	46,000.02	43,050.02	43,050.02	31,125.68	28,891,162
2025-09-05	48,700.02	48,900.02	46,000.02	46,000.02	33,258.57	24,540,776
2025-09-04	47,900.02	48,600.02	47,450.02	48,200.02	34,849.19	14,607,683
2025-09-03	48,350.02	48,800.02	47,350.02	47,800.02	34,559.99	13,688,711
2025-08-29	46,850.02	49,450.02	46,800.02	48,250.02	34,885.34	32,572,653
2025-08-28	44,800.02	46,450.02	44,600.02	46,250.02	33,439.32	17,296,990
2025-08-27	45,150.02	45,800.02	44,700.02	44,700.02	32,318.65	14,450,503
2025-08-26	42,550.02	44,950.02	42,550.02	44,900.02	32,463.25	10,657,231
2025-08-25	44,000.02	44,800.02	42,050.02	42,800.02	30,944.93	13,135,079
2025-08-22	45,300.02	45,700.02	43,000.02	43,300.02	31,306.43	20,467,059
2025-08-21	46,300.02	48,500.02	45,900.02	46,000.02	33,258.57	30,538,745
2025-08-20	45,750.02	46,200.02	43,000.02	46,200.02	33,403.17	21,368,751
2025-08-19	44,550.02	47,000.02	44,100.02	45,900.02	33,186.27	28,632,991
2025-08-18	45,100.02	45,500.02	44,200.02	44,500.02	32,174.05	18,769,462
2025-08-15	46,850.02	47,200.02	44,600.02	45,300.02	32,752.46	24,865,101
2025-08-14	47,400.02	48,250.02	46,500.02	46,600.02	33,692.37	18,728,476
2025-08-13	46,000.02	47,100.02	45,000.02	47,000.02	33,981.58	26,151,260
2025-08-12	46,450.02	46,450.02	45,100.02	45,500.02	32,897.06	16,125,974
2025-08-11	45,600.02	46,600.02	45,100.02	45,900.02	33,186.27	19,632,341
2025-08-08	47,050.02	48,100.02	45,000.02	45,500.02	32,897.06	24,811,464
2025-08-07	47,150.02	47,500.02	45,950.02	46,500.02	33,620.07	18,735,847
2025-08-06	46,800.02	46,900.02	45,650.02	46,600.02	33,692.37	16,980,874

← NewerPage 5 of 21 · 1,250 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.