Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	37,150.01	37,550.01	36,700.01	36,850.01	26,643.00	10,830,308
2025-05-12	36,400.01	36,600.01	35,950.01	36,450.01	26,353.80	10,310,477
2025-05-09	36,900.01	37,050.01	36,350.01	36,350.01	26,281.50	7,096,565
2025-05-08	36,450.01	37,150.01	36,400.01	36,850.01	26,643.00	8,014,276
2025-05-07	36,800.01	36,950.01	36,300.01	36,400.01	26,317.65	11,547,458
2025-05-06	37,200.01	37,650.01	36,900.01	37,000.01	26,751.46	10,265,354
2025-05-05	37,500.01	37,600.01	36,900.01	37,000.01	26,751.46	7,978,679
2025-04-29	36,750.01	37,000.01	36,550.01	37,000.01	26,751.46	7,509,102
2025-04-28	36,450.01	36,800.01	36,200.01	36,750.01	26,570.70	7,815,552
2025-04-25	36,850.01	36,850.01	36,250.01	36,350.01	26,281.50	8,969,127
2025-04-24	36,450.01	36,950.01	35,900.01	36,750.01	26,570.70	9,078,207
2025-04-23	36,900.01	36,900.01	36,100.01	36,300.01	26,245.35	6,835,452
2025-04-22	35,100.01	36,250.01	33,250.01	35,800.01	25,883.84	20,274,698
2025-04-21	37,200.01	37,450.01	35,500.01	35,700.01	25,811.54	22,937,977
2025-04-18	37,850.01	38,650.01	37,050.01	37,050.01	26,787.61	16,352,679
2025-04-17	36,300.01	37,600.01	36,300.01	37,600.01	27,185.26	13,351,495
2025-04-16	36,600.01	37,400.01	36,600.01	36,800.01	26,606.85	15,661,209
2025-04-15	36,700.01	37,200.01	36,050.01	36,500.01	26,389.95	11,639,966
2025-04-14	36,550.01	37,300.01	36,100.01	37,300.01	26,968.36	15,539,304
2025-04-11	34,250.01	36,350.01	34,200.01	36,300.01	26,245.35	21,395,467
2025-04-10	34,250.01	34,250.01	34,250.01	34,250.01	24,763.17	465,480
2025-04-09	32,050.01	34,700.01	32,050.01	32,050.01	23,172.55	27,809,450
2025-04-08	35,700.01	36,000.01	34,450.01	34,450.01	24,907.77	9,277,332
2025-04-04	34,000.01	37,000.01	33,800.01	37,000.01	26,751.46	23,630,526
2025-04-03	38,050.01	38,200.01	36,300.01	36,300.01	26,245.35	28,102,400
2025-04-02	39,000.01	39,550.01	38,650.01	39,000.01	28,197.48	13,051,390
2025-04-01	38,500.01	39,000.01	38,250.01	39,000.01	28,197.48	8,436,687
2025-03-31	37,800.01	38,450.01	37,800.01	38,300.01	27,691.37	9,861,476
2025-03-28	38,450.01	38,650.01	37,550.01	38,100.01	27,546.77	12,577,675
2025-03-27	38,050.01	38,750.01	38,050.01	38,300.01	27,691.37	9,622,526
2025-03-26	38,950.01	39,100.01	38,300.01	38,400.01	27,763.67	10,362,191
2025-03-25	39,550.01	39,750.01	38,850.01	39,050.01	28,233.63	8,978,847
2025-03-24	39,150.01	39,450.01	38,350.01	39,450.01	28,522.84	13,180,720
2025-03-21	39,000.01	39,550.01	39,000.01	39,100.01	28,269.78	17,303,214
2025-03-20	38,950.01	39,600.01	38,800.01	39,200.01	28,342.08	10,880,861
2025-03-19	39,100.01	39,100.01	38,600.01	38,750.01	28,016.73	11,066,621
2025-03-18	39,700.01	39,700.01	39,100.01	39,100.01	28,269.78	10,998,274
2025-03-17	39,100.01	39,450.01	38,900.01	39,450.01	28,522.84	8,673,207
2025-03-14	38,700.01	39,200.01	38,500.01	38,900.01	28,125.18	8,245,797
2025-03-13	39,200.01	39,500.01	38,600.01	38,850.01	28,089.03	14,005,840
2025-03-12	39,800.01	39,900.01	38,950.01	39,250.01	28,378.23	13,083,925
2025-03-11	38,950.01	39,500.01	38,700.01	39,450.01	28,522.84	14,350,630
2025-03-10	39,200.01	39,900.01	38,900.01	39,250.01	28,378.23	18,840,458
2025-03-07	38,700.01	39,200.01	38,300.01	38,950.01	28,161.33	14,226,295
2025-03-06	37,150.01	38,500.01	37,150.01	38,500.01	27,835.97	18,388,748
2025-03-05	37,400.01	37,850.01	37,000.01	37,100.01	26,823.76	12,166,736
2025-03-04	37,200.01	37,500.01	36,600.01	37,450.01	27,076.81	10,998,986
2025-03-03	36,500.01	37,800.01	36,250.01	37,300.01	26,968.36	16,487,139
2025-02-28	36,650.01	37,100.01	36,450.01	36,450.01	26,353.80	8,794,977
2025-02-27	36,750.01	36,850.01	36,200.01	36,800.01	26,606.85	9,830,831
2025-02-26	36,950.01	37,200.01	36,600.01	36,600.01	26,462.25	16,595,814
2025-02-25	36,950.01	37,400.01	36,650.01	36,800.01	26,606.85	17,832,278
2025-02-24	36,250.01	36,800.01	36,000.01	36,750.01	26,570.70	11,573,546
2025-02-21	36,150.01	36,300.01	35,850.01	36,250.01	26,209.20	10,356,656
2025-02-20	36,500.01	36,600.01	36,050.01	36,300.01	26,245.35	11,645,231
2025-02-19	36,000.01	36,350.01	35,800.01	36,300.01	26,245.35	10,002,686
2025-02-18	35,600.01	36,150.01	35,400.01	35,900.01	25,956.14	14,898,190
2025-02-17	35,450.01	35,900.01	35,200.01	35,550.01	25,703.09	13,614,205
2025-02-14	35,500.01	35,850.01	35,250.01	35,350.01	25,558.49	17,399,334
2025-02-13	34,600.01	34,900.01	34,300.01	34,900.01	25,233.13	6,365,113

← NewerPage 7 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.