Ho Chi Minh City Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	28,350.00	29,100.00	27,500.00	27,900.00	23,575.43	24,831,000
2025-08-07	28,250.00	28,350.00	27,650.00	28,200.00	23,828.93	20,374,797
2025-08-06	26,800.00	27,850.00	26,600.00	27,800.00	23,490.93	25,972,871
2025-08-05	26,750.00	27,900.00	25,450.00	26,550.00	22,434.69	42,431,808
2025-08-04	25,800.00	26,400.00	25,650.00	26,400.00	22,307.94	13,885,232
2025-08-01	25,850.00	26,750.00	25,500.00	26,000.00	21,969.94	18,683,018
2025-07-31	25,850.00	26,000.00	25,050.00	25,900.00	21,885.44	17,382,293
2025-07-30	25,350.00	25,900.00	24,850.00	25,600.00	21,631.94	19,605,561
2025-07-29	27,550.00	27,600.00	25,250.00	25,250.00	21,336.19	40,949,980
2025-07-28	26,400.00	27,350.00	26,050.00	27,150.00	22,941.69	31,600,289
2025-07-25	25,300.00	26,200.00	25,150.00	25,750.00	21,758.69	25,543,604
2025-07-24	25,500.00	25,500.00	25,000.00	25,150.00	21,251.69	11,371,998
2025-07-23	25,600.00	26,400.00	25,300.00	25,350.00	21,420.69	23,528,500
2025-07-22	24,350.00	25,600.00	24,300.00	25,300.00	21,378.44	20,597,637
2025-07-21	24,950.00	25,050.00	24,450.00	24,500.00	20,702.44	22,932,727
2025-07-18	25,000.00	25,400.00	24,850.00	24,950.00	21,082.69	18,320,566
2025-07-17	25,250.00	25,500.00	24,800.00	24,900.00	21,040.44	25,405,700
2025-07-16	25,250.00	25,550.00	24,800.00	25,150.00	21,251.69	35,189,161
2025-07-15	25,000.00	26,400.00	24,800.00	25,250.00	21,336.19	30,788,492
2025-07-14	25,050.00	25,500.00	24,350.00	25,000.00	21,124.94	22,863,133
2025-07-11	24,350.00	25,400.00	24,000.00	24,950.00	21,082.69	27,776,562
2025-07-10	24,800.00	24,800.00	24,250.00	24,350.00	20,575.69	14,308,365
2025-07-09	24,100.00	25,000.00	24,050.00	24,450.00	20,660.19	22,587,527
2025-07-08	23,900.00	24,250.00	23,650.00	23,950.00	20,237.69	21,122,274
2025-07-07	23,800.00	24,000.00	23,500.00	23,750.00	20,068.69	14,302,897
2025-07-04	23,300.00	23,850.00	23,300.00	23,500.00	19,857.44	16,695,635
2025-07-03	22,800.00	23,800.00	22,600.00	23,200.00	19,603.94	26,752,106
2025-07-02	21,250.00	22,700.00	21,200.00	22,700.00	19,181.45	25,712,193
2025-07-01	21,500.00	21,550.00	21,200.00	21,250.00	17,956.20	8,490,992
2025-06-30	21,400.00	21,650.00	21,350.00	21,400.00	18,082.95	12,462,904
2025-06-27	20,950.00	21,350.00	20,900.00	21,150.00	17,871.70	9,391,761
2025-06-26	20,950.00	21,050.00	20,650.00	20,850.00	17,618.20	6,049,650
2025-06-25	20,900.00	21,300.00	20,800.00	20,950.00	17,702.70	9,245,984
2025-06-24	20,900.00	21,100.00	20,650.00	20,850.00	17,618.20	20,487,202
2025-06-23	25,600.01	25,600.01	25,250.01	25,350.01	17,097.12	29,982,082
2025-06-20	25,800.01	26,150.01	25,750.01	25,750.01	17,366.89	19,065,849
2025-06-19	25,900.01	25,900.01	25,650.01	25,700.01	17,333.17	10,488,752
2025-06-18	25,600.01	26,250.01	25,550.01	25,800.01	17,400.62	19,836,866
2025-06-17	25,800.01	25,900.01	25,550.01	25,650.01	17,299.45	10,915,113
2025-06-16	25,150.01	25,750.01	25,150.01	25,700.01	17,333.17	9,144,498
2025-06-13	25,450.01	25,650.01	25,000.01	25,200.01	16,995.95	18,722,410
2025-06-12	25,600.01	25,850.01	25,600.01	25,650.01	17,299.45	9,170,799
2025-06-11	25,700.01	25,750.01	25,400.01	25,500.01	17,198.28	6,139,491
2025-06-10	25,500.01	25,800.01	25,450.01	25,500.01	17,198.28	8,488,345
2025-06-09	25,600.01	25,750.01	25,400.01	25,450.01	17,164.56	8,666,327
2025-06-06	26,100.01	26,200.01	25,550.01	25,550.01	17,232.00	17,749,860
2025-06-05	26,650.01	26,650.01	26,100.01	26,100.01	17,602.95	15,551,881
2025-06-04	27,150.01	27,150.01	26,350.01	26,500.01	17,872.72	16,054,569
2025-06-03	26,250.01	27,200.01	26,200.01	26,800.01	18,075.06	34,859,128
2025-06-02	25,500.01	25,850.01	25,400.01	25,750.01	17,366.89	9,507,727
2025-05-30	25,750.01	26,250.01	25,550.01	25,600.01	17,265.73	16,696,638
2025-05-29	26,050.01	26,200.01	25,600.01	25,600.01	17,265.73	12,544,918
2025-05-28	26,150.01	26,400.01	25,850.01	25,950.01	17,501.78	17,641,783
2025-05-27	25,800.01	26,200.01	25,700.01	25,950.01	17,501.78	16,480,197
2025-05-26	25,200.01	25,750.01	24,650.01	25,700.01	17,333.17	13,493,125
2025-05-23	25,650.01	25,700.01	25,150.01	25,150.01	16,962.23	13,804,918
2025-05-22	25,600.01	26,100.01	25,500.01	25,600.01	17,265.73	16,115,803
2025-05-21	25,850.01	26,100.01	25,550.01	25,700.01	17,333.17	12,540,153
2025-05-20	25,650.01	26,100.01	25,500.01	25,850.01	17,434.34	12,696,706
2025-05-19	26,150.01	26,150.01	25,650.01	25,650.01	17,299.45	16,689,572

← NewerPage 6 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	457.6271 VND
2026-02-05	400.0000 VND
2025-05-13	400.0001 VND
2025-02-04	500.0002 VND
2024-07-15	522.0002 VND
2023-06-08	499.9997 VND
2023-01-17	249.9999 VND
2021-12-06	499.9997 VND
2021-05-11	699.9997 VND
2020-12-29	499.9997 VND
2020-07-09	699.9997 VND
2019-12-19	499.9997 VND
2019-05-21	1,899.9990 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.