Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	45,300.02	47,750.02	42,000.02	45,800.02	33,113.96	45,083,286
2025-08-04	44,050.02	44,950.02	43,800.02	44,650.02	32,282.50	19,543,605
2025-08-01	43,200.02	46,050.02	42,550.02	44,450.02	32,137.90	37,298,124
2025-07-31	42,000.02	43,150.02	40,900.02	43,050.02	31,125.68	20,714,284
2025-07-30	41,950.02	42,550.02	41,000.02	41,900.02	30,294.22	23,357,111
2025-07-29	45,800.02	45,800.02	41,850.02	41,850.02	30,258.07	39,627,683
2025-07-28	44,300.02	46,000.02	43,700.02	44,950.02	32,499.40	26,898,497
2025-07-25	41,550.02	43,150.02	41,500.02	43,050.02	31,125.68	35,263,743
2025-07-24	41,750.02	41,900.02	40,950.02	41,500.02	30,005.01	13,381,237
2025-07-23	42,100.02	43,200.02	41,400.02	41,600.02	30,077.31	23,074,218
2025-07-22	40,350.01	41,800.02	40,000.01	41,750.02	30,185.76	22,920,819
2025-07-21	41,700.02	41,750.02	40,600.02	40,650.02	29,390.45	27,213,480
2025-07-18	41,500.02	42,600.02	41,400.02	41,700.02	30,149.61	19,878,972
2025-07-17	42,000.02	42,150.02	41,050.02	41,300.02	29,860.41	25,462,085
2025-07-16	41,000.02	42,150.02	40,700.02	41,700.02	30,149.61	21,949,588
2025-07-15	41,700.02	43,600.02	40,850.02	40,900.02	29,571.20	33,885,364
2025-07-14	42,200.02	42,450.02	41,250.02	41,650.02	30,113.46	18,347,020
2025-07-11	38,450.01	41,050.02	38,200.01	41,050.02	29,679.66	40,603,395
2025-07-10	38,650.01	38,750.01	37,900.01	38,400.01	27,763.67	19,376,732
2025-07-09	37,600.01	38,900.01	37,600.01	38,250.01	27,655.22	26,049,050
2025-07-08	37,200.01	37,650.01	37,100.01	37,550.01	27,149.11	15,555,194
2025-07-07	37,000.01	37,400.01	36,950.01	37,100.01	26,823.76	15,347,820
2025-07-04	37,000.01	37,200.01	36,500.01	36,700.01	26,534.55	7,087,861
2025-07-03	36,500.01	37,300.01	36,250.01	36,800.01	26,606.85	22,558,937
2025-07-02	35,400.01	36,950.01	35,400.01	36,500.01	26,389.95	15,673,926
2025-07-01	35,750.01	35,850.01	35,300.01	35,400.01	25,594.64	6,091,349
2025-06-30	35,800.01	36,150.01	35,750.01	35,750.01	25,847.69	6,748,548
2025-06-27	35,550.01	35,850.01	35,350.01	35,450.01	25,630.79	6,898,129
2025-06-26	36,000.01	36,000.01	35,400.01	35,500.01	25,666.94	6,068,716
2025-06-25	35,950.01	36,350.01	35,600.01	35,850.01	25,919.99	8,735,670
2025-06-24	35,550.01	36,300.01	35,550.01	35,800.01	25,883.84	11,191,106
2025-06-23	35,250.01	35,500.01	35,100.01	35,200.01	25,450.03	9,505,184
2025-06-20	35,850.01	36,100.01	35,500.01	35,800.01	25,883.84	5,375,416
2025-06-19	35,650.01	35,850.01	35,550.01	35,600.01	25,739.24	3,934,613
2025-06-18	35,950.01	36,450.01	35,700.01	35,750.01	25,847.69	8,519,260
2025-06-17	36,150.01	36,150.01	35,800.01	36,050.01	26,064.59	6,483,429
2025-06-16	35,300.01	35,950.01	35,250.01	35,900.01	25,956.14	6,395,007
2025-06-13	35,650.01	35,900.01	35,200.01	35,350.01	25,558.49	10,020,628
2025-06-12	35,650.01	36,200.01	35,650.01	36,150.01	26,136.90	7,200,515
2025-06-11	35,550.01	35,650.01	35,400.01	35,450.01	25,630.79	3,442,258
2025-06-10	35,150.01	35,750.01	35,150.01	35,450.01	25,630.79	6,276,943
2025-06-09	35,900.01	36,150.01	35,200.01	35,200.01	25,450.03	9,197,205
2025-06-06	36,700.01	36,800.01	35,900.01	35,900.01	25,956.14	15,205,611
2025-06-05	36,600.01	37,050.01	36,550.01	36,850.01	26,643.00	7,387,498
2025-06-04	37,450.01	37,450.01	36,600.01	36,650.01	26,498.40	9,089,802
2025-06-03	36,950.01	37,800.01	36,800.01	37,200.01	26,896.06	24,449,058
2025-06-02	35,900.01	36,450.01	35,850.01	36,300.01	26,245.35	6,723,903
2025-05-30	36,200.01	37,200.01	36,000.01	36,000.01	26,028.44	10,202,079
2025-05-29	36,800.01	36,800.01	36,150.01	36,150.01	26,136.90	9,992,183
2025-05-28	37,200.01	37,550.01	36,500.01	36,550.01	26,426.10	14,784,250
2025-05-27	37,200.01	37,400.01	36,850.01	37,000.01	26,751.46	10,379,937
2025-05-26	36,400.01	37,000.01	35,400.01	37,000.01	26,751.46	10,476,905
2025-05-23	36,400.01	36,800.01	36,150.01	36,250.01	26,209.20	6,781,049
2025-05-22	36,700.01	37,650.01	36,500.01	36,500.01	26,389.95	13,841,356
2025-05-21	37,200.01	37,450.01	36,700.01	37,000.01	26,751.46	9,262,491
2025-05-20	36,700.01	37,550.01	36,500.01	36,950.01	26,715.31	9,350,731
2025-05-19	37,300.01	37,300.01	36,600.01	36,700.01	26,534.55	11,141,674
2025-05-16	38,000.01	38,500.01	37,450.01	37,550.01	27,149.11	14,392,912
2025-05-15	38,100.01	38,150.01	37,700.01	37,900.01	27,402.17	11,596,304
2025-05-14	36,850.01	37,900.01	36,650.01	37,700.01	27,257.56	21,867,197

← NewerPage 6 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.