Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	34,700.01	35,150.01	34,600.01	34,600.01	25,016.23	8,902,977
2025-02-11	34,750.01	35,000.01	34,500.01	34,600.01	25,016.23	9,142,872
2025-02-10	34,100.01	35,100.01	34,000.01	34,600.01	25,016.23	19,553,798
2025-02-07	34,300.01	34,500.01	34,050.01	34,400.01	24,871.62	6,612,298
2025-02-06	34,600.01	35,150.01	34,300.01	34,300.01	24,799.32	11,156,531
2025-02-05	35,000.01	35,000.01	34,450.01	34,700.01	24,907.77	9,535,721
2025-02-04	35,050.01	35,200.01	34,600.01	34,800.01	24,979.55	9,929,111
2025-02-03	34,300.01	35,050.01	33,800.01	34,700.01	24,907.77	14,781,685
2025-01-24	34,450.01	34,500.01	34,050.01	34,400.01	24,692.43	5,492,068
2025-01-23	32,950.01	34,900.01	32,800.01	34,500.01	24,764.21	16,914,279
2025-01-22	33,050.01	33,050.01	32,700.01	32,700.01	23,472.17	4,119,928
2025-01-21	32,250.01	33,150.01	32,250.01	32,750.01	23,508.06	7,761,682
2025-01-20	32,500.01	32,800.01	32,200.01	32,250.01	23,149.16	2,992,139
2025-01-17	32,300.01	32,700.01	32,300.01	32,450.01	23,292.72	3,403,119
2025-01-16	32,200.01	33,250.01	32,200.01	32,400.01	23,256.83	7,016,892
2025-01-15	31,900.01	32,350.01	31,900.01	32,050.01	23,005.60	4,238,188
2025-01-14	32,000.01	32,200.01	31,850.01	31,850.01	22,862.04	2,963,384
2025-01-13	31,200.01	32,150.01	30,950.01	32,150.01	23,077.38	5,973,883
2025-01-10	31,900.01	32,250.01	31,500.01	31,500.01	22,610.80	6,055,153
2025-01-09	32,150.01	32,400.01	31,800.01	31,800.01	22,826.15	2,641,409
2025-01-08	31,550.01	32,600.01	31,550.01	32,150.01	23,077.38	4,613,218
2025-01-07	32,500.01	32,550.01	31,750.01	31,800.01	22,826.15	9,266,289
2025-01-06	32,850.01	33,050.01	32,100.01	32,300.01	23,185.05	6,132,238
2025-01-03	33,550.01	33,600.01	32,800.01	32,800.01	23,543.95	8,931,327
2025-01-02	33,250.01	33,700.01	33,200.01	33,600.01	24,118.19	4,531,273
2024-12-31	33,650.01	33,750.01	33,200.01	33,200.01	23,831.07	3,871,529
2024-12-30	33,900.01	34,200.01	33,600.01	33,600.01	24,118.19	3,399,704
2024-12-27	33,900.01	34,000.01	33,700.01	33,750.01	24,225.86	5,867,773
2024-12-26	34,100.01	34,200.01	33,800.01	33,800.01	24,261.75	6,087,148
2024-12-25	33,750.01	34,700.01	33,750.01	34,100.01	24,477.09	6,885,942
2024-12-24	34,300.01	34,300.01	33,550.01	33,700.01	24,189.97	5,170,093
2024-12-23	34,350.01	34,350.01	34,100.01	34,300.01	24,620.65	2,421,224
2024-12-20	34,100.01	34,200.01	33,900.01	34,150.01	24,512.98	5,031,178
2024-12-19	34,000.01	34,400.01	33,600.01	34,400.01	24,692.43	9,777,776
2024-12-18	34,400.01	34,500.01	34,150.01	34,450.01	24,728.32	2,972,024
2024-12-17	34,650.01	34,750.01	34,400.01	34,400.01	24,692.43	3,345,299
2024-12-16	34,200.01	34,600.01	34,000.01	34,600.01	24,835.99	3,503,924
2024-12-13	34,100.01	34,450.01	33,950.01	34,200.01	24,548.87	4,653,313
2024-12-12	34,550.01	34,900.01	34,400.01	34,450.01	24,728.32	5,473,843
2024-12-11	34,550.01	34,900.01	34,200.01	34,500.01	24,764.21	5,239,888
2024-12-10	34,800.01	34,900.01	34,500.01	34,600.01	24,835.99	5,153,218
2024-12-09	34,800.01	34,950.01	34,550.01	34,850.01	25,015.45	6,863,127
2024-12-06	34,850.01	35,250.01	34,450.01	34,800.01	24,979.55	10,352,741
2024-12-05	32,500.01	34,750.01	32,100.01	34,750.01	24,943.66	20,429,542
2024-12-04	32,950.01	32,950.01	32,400.01	32,500.01	23,328.61	6,833,562
2024-12-03	33,050.01	33,250.01	32,950.01	33,000.01	23,687.51	4,437,448
2024-12-02	33,600.01	33,600.01	33,100.01	33,150.01	23,795.18	3,416,174
2024-11-29	33,050.01	33,350.01	32,850.01	33,100.01	23,759.29	4,783,318
2024-11-28	33,800.01	33,800.01	33,050.01	33,050.01	23,723.40	3,399,299
2024-11-27	33,500.01	33,650.01	33,200.01	33,350.01	23,938.74	3,314,654
2024-11-26	33,550.01	33,950.01	33,400.01	33,550.01	24,082.30	6,457,318
2024-11-25	33,000.01	33,500.01	32,750.01	33,500.01	24,046.41	6,619,048
2024-11-22	33,200.01	33,500.01	32,900.01	33,000.01	23,687.51	6,909,702
2024-11-21	32,700.01	33,200.01	32,650.01	33,200.01	23,831.07	3,766,634
2024-11-20	32,300.01	33,350.01	32,200.01	32,700.01	23,472.17	8,329,497
2024-11-19	33,100.01	33,150.01	32,200.01	32,250.01	23,149.16	5,227,063
2024-11-18	32,300.01	33,450.01	32,300.01	33,000.01	23,687.51	8,256,597
2024-11-15	32,800.01	33,400.01	32,050.01	32,300.01	23,185.05	14,679,625
2024-11-14	34,550.01	34,750.01	32,800.01	32,950.01	23,651.62	16,571,649
2024-11-13	34,650.01	35,050.01	34,150.01	34,600.01	24,835.99	8,505,672

← NewerPage 8 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.