Viet Capital Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 34,900.01 | 35,600.01 | 34,700.01 | 34,750.01 | 24,943.66 | 15,480,849 |
| 2024-11-11 | 34,450.01 | 34,700.01 | 34,100.01 | 34,650.01 | 24,871.88 | 9,448,242 |
| 2024-11-08 | 34,800.01 | 34,950.01 | 34,450.01 | 34,500.01 | 24,764.21 | 7,856,322 |
| 2024-11-07 | 35,150.01 | 35,150.01 | 34,650.01 | 34,650.01 | 24,871.88 | 7,569,852 |
| 2024-11-06 | 34,450.01 | 34,950.01 | 34,350.01 | 34,950.01 | 25,087.23 | 9,349,827 |
| 2024-11-05 | 34,600.01 | 34,650.01 | 34,100.01 | 34,100.01 | 24,477.09 | 4,965,028 |
| 2024-11-04 | 33,900.01 | 34,850.01 | 33,600.01 | 34,400.01 | 24,692.43 | 9,894,551 |
| 2024-11-01 | 34,550.01 | 34,700.01 | 33,800.01 | 33,900.01 | 24,333.53 | 11,038,676 |
| 2024-10-31 | 34,350.01 | 34,950.01 | 34,300.01 | 34,650.01 | 24,871.88 | 9,308,652 |
| 2024-10-30 | 34,650.01 | 34,800.01 | 34,250.01 | 34,350.01 | 24,656.54 | 6,025,318 |
| 2024-10-29 | 34,900.01 | 34,950.01 | 34,550.01 | 34,650.01 | 24,871.88 | 11,751,025 |
| 2024-10-28 | 34,750.01 | 35,100.01 | 34,600.01 | 34,650.01 | 24,871.88 | 5,874,118 |
| 2024-10-25 | 34,500.01 | 34,650.01 | 34,100.01 | 34,500.01 | 24,764.21 | 11,022,611 |
| 2024-10-24 | 35,550.01 | 35,750.01 | 34,500.01 | 34,500.01 | 24,764.21 | 13,408,465 |
| 2024-10-23 | 35,450.01 | 35,650.01 | 35,150.01 | 35,350.01 | 25,374.35 | 8,321,127 |
| 2024-10-22 | 35,600.01 | 35,950.01 | 35,000.01 | 35,450.01 | 25,446.13 | 21,198,097 |
| 2024-10-21 | 36,100.01 | 36,400.01 | 35,600.01 | 35,600.01 | 25,553.80 | 11,263,316 |
| 2024-10-18 | 36,600.01 | 36,800.01 | 36,100.01 | 36,100.01 | 25,912.70 | 13,057,870 |
| 2024-10-17 | 36,000.01 | 36,800.01 | 35,550.01 | 36,700.01 | 26,343.38 | 9,340,647 |
| 2024-10-16 | 35,800.01 | 36,100.01 | 35,650.01 | 35,750.01 | 25,661.47 | 6,384,553 |
| 2024-10-15 | 36,700.01 | 37,100.01 | 36,000.01 | 36,000.01 | 25,840.92 | 9,165,147 |
| 2024-10-14 | 37,000.01 | 37,350.01 | 36,700.01 | 36,700.01 | 26,343.38 | 5,694,433 |
| 2024-10-11 | 36,450.01 | 36,900.01 | 36,400.01 | 36,850.01 | 26,451.05 | 9,089,277 |
| 2024-10-10 | 37,900.01 | 37,900.01 | 36,400.01 | 36,400.01 | 26,128.04 | 15,351,789 |
| 2024-10-09 | 37,200.01 | 37,750.01 | 37,150.01 | 37,400.01 | 26,845.84 | 9,781,016 |
| 2024-10-08 | 37,900.01 | 38,400.01 | 37,250.01 | 37,300.01 | 26,774.06 | 18,126,848 |
| 2024-10-07 | 36,450.01 | 37,600.01 | 36,100.01 | 37,600.01 | 26,989.40 | 12,540,685 |
| 2024-10-04 | 36,550.01 | 36,750.01 | 36,200.01 | 36,250.01 | 26,020.37 | 13,048,690 |
| 2024-10-03 | 36,500.01 | 36,850.01 | 36,100.01 | 36,550.01 | 26,235.71 | 12,257,455 |
| 2024-10-02 | 36,300.01 | 36,850.01 | 36,250.01 | 36,400.01 | 26,128.04 | 10,925,816 |
| 2024-10-01 | 36,850.01 | 37,450.01 | 36,500.01 | 36,500.01 | 26,199.82 | 12,937,045 |
| 2024-09-30 | 35,850.01 | 37,150.01 | 35,700.01 | 36,700.01 | 26,343.38 | 15,326,004 |
| 2024-09-27 | 36,000.01 | 36,300.01 | 35,700.01 | 35,900.01 | 25,769.14 | 13,260,235 |
| 2024-09-26 | 35,700.01 | 36,300.01 | 35,500.01 | 36,150.01 | 25,948.59 | 17,329,674 |
| 2024-09-25 | 34,650.01 | 35,750.01 | 34,600.01 | 35,600.01 | 25,553.80 | 21,884,032 |
| 2024-09-24 | 34,250.01 | 34,500.01 | 34,000.01 | 34,500.01 | 24,764.21 | 7,759,797 |
| 2024-09-23 | 34,600.01 | 34,600.01 | 34,150.01 | 34,200.01 | 24,548.87 | 9,023,532 |
| 2024-09-20 | 35,000.01 | 35,050.01 | 34,350.01 | 34,500.01 | 24,764.21 | 10,109,876 |
| 2024-09-19 | 34,700.01 | 34,850.01 | 34,400.01 | 34,600.01 | 24,835.99 | 8,669,697 |
| 2024-09-18 | 34,200.01 | 34,950.01 | 34,100.01 | 34,500.01 | 24,764.21 | 13,143,865 |
| 2024-09-17 | 32,600.01 | 34,150.01 | 32,550.01 | 34,150.01 | 24,512.98 | 8,445,327 |
| 2024-09-16 | 33,700.01 | 33,700.01 | 32,500.01 | 32,500.01 | 23,328.61 | 7,092,492 |
| 2024-09-13 | 33,550.01 | 34,000.01 | 33,200.01 | 33,400.01 | 23,974.63 | 8,639,727 |
| 2024-09-12 | 34,450.01 | 35,000.01 | 33,400.01 | 33,400.01 | 23,974.63 | 8,525,112 |
| 2024-09-11 | 44,300.03 | 44,300.03 | 43,750.03 | 43,800.03 | 24,184.46 | 11,277,271 |
| 2024-09-10 | 45,150.03 | 45,200.03 | 44,200.03 | 44,200.03 | 24,405.32 | 8,009,990 |
| 2024-09-09 | 45,450.03 | 45,500.03 | 44,800.03 | 44,850.03 | 24,764.22 | 5,068,963 |
| 2024-09-06 | 44,900.03 | 45,500.03 | 44,500.03 | 45,500.03 | 25,123.12 | 6,526,489 |
| 2024-09-05 | 45,950.03 | 46,450.03 | 44,850.03 | 45,000.03 | 24,847.05 | 13,137,570 |
| 2024-09-04 | 45,900.03 | 46,350.03 | 45,700.03 | 45,900.03 | 25,343.99 | 26,158,081 |
| 2024-08-30 | 46,300.03 | 46,600.03 | 45,800.03 | 46,450.03 | 25,647.67 | 11,129,325 |
| 2024-08-29 | 47,800.03 | 48,050.03 | 46,200.03 | 46,300.03 | 25,564.85 | 16,889,055 |
| 2024-08-28 | 47,950.03 | 48,150.03 | 47,000.03 | 47,700.03 | 26,337.87 | 10,497,701 |
| 2024-08-27 | 48,000.03 | 48,700.03 | 47,800.03 | 48,050.03 | 26,531.12 | 7,012,098 |
| 2024-08-26 | 48,000.03 | 48,800.03 | 47,500.03 | 48,500.03 | 26,779.59 | 12,565,265 |
| 2024-08-23 | 47,350.03 | 48,000.03 | 46,750.03 | 47,500.03 | 26,227.44 | 6,998,760 |
| 2024-08-22 | 47,200.03 | 47,350.03 | 46,850.03 | 47,350.03 | 26,144.61 | 5,183,213 |
| 2024-08-21 | 46,200.03 | 47,250.03 | 46,200.03 | 47,100.03 | 26,006.57 | 6,250,253 |
| 2024-08-20 | 46,250.03 | 47,000.03 | 45,850.03 | 46,500.03 | 25,675.28 | 8,174,433 |
| 2024-08-19 | 47,000.03 | 47,000.03 | 46,150.03 | 46,250.03 | 25,537.24 | 4,113,542 |
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.