Viet Capital Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	32,500.03	33,800.03	31,700.03	33,800.03	13,616.88	8,769,621
2022-06-22	31,600.03	32,800.03	31,500.03	32,800.03	13,214.02	7,814,130
2022-06-21	28,300.03	30,800.03	28,250.03	30,700.03	12,368.00	13,618,716
2022-06-20	31,500.03	31,900.03	28,800.03	28,800.03	11,602.55	11,437,148
2022-06-17	30,500.03	31,200.03	30,000.03	30,950.03	12,468.71	12,227,915
2022-06-16	33,900.03	33,900.03	30,500.03	32,000.03	12,891.72	7,303,302
2022-06-15	34,200.03	34,600.04	31,850.03	32,200.03	12,972.30	11,685,603
2022-06-14	35,300.04	36,300.04	34,050.03	34,200.03	13,778.03	7,592,596
2022-06-13	37,000.04	37,900.04	36,300.04	36,300.04	14,624.05	15,552,970
2022-06-10	40,800.04	41,650.04	39,000.04	39,000.04	15,711.79	10,895,520
2022-06-09	42,000.04	42,800.04	41,350.04	41,500.04	16,718.95	7,215,921
2022-06-08	39,500.04	41,850.04	39,250.04	41,850.04	16,859.96	15,558,673
2022-06-07	38,800.04	39,300.04	37,300.04	39,150.04	15,772.22	10,647,978
2022-06-06	38,900.04	40,700.04	38,750.04	39,400.04	15,872.93	10,938,641
2022-06-03	39,200.04	40,000.04	38,400.04	39,150.04	15,772.22	10,264,002
2022-06-02	39,300.04	40,800.04	39,150.04	39,200.04	15,792.36	12,041,745
2022-06-01	38,600.04	39,700.04	37,650.04	39,250.04	15,812.50	10,713,229
2022-05-31	38,900.04	39,650.04	38,350.04	39,000.04	15,711.79	12,167,455
2022-05-30	39,600.04	40,200.04	38,900.04	39,250.04	15,812.50	9,290,715
2022-05-27	38,700.04	39,900.04	38,350.04	39,500.04	15,913.22	10,069,846
2022-05-26	38,600.04	40,000.04	38,300.04	39,200.04	15,792.36	12,572,193
2022-05-25	36,750.04	39,000.04	36,500.04	39,000.04	15,711.79	14,244,074
2022-05-24	34,800.04	36,750.04	33,100.03	36,750.04	14,805.34	11,752,451
2022-05-23	37,100.04	37,100.04	34,550.04	35,300.04	14,221.18	14,322,558
2022-05-20	37,800.04	38,300.04	36,350.04	37,100.04	14,946.34	14,901,146
2022-05-19	34,500.04	37,500.04	34,200.03	37,300.04	15,026.91	12,252,783
2022-05-18	34,500.04	35,500.04	34,300.04	35,500.04	14,301.76	14,792,090
2022-05-17	31,300.03	33,200.03	31,100.03	33,200.03	13,375.16	5,020,892
2022-05-16	32,050.03	32,150.03	31,050.03	31,050.03	12,509.00	8,744,981
2022-05-13	32,300.03	32,400.03	30,050.03	30,050.03	12,106.13	13,734,616
2022-05-12	34,100.03	34,500.04	32,300.03	32,300.03	13,012.58	7,129,680
2022-05-11	35,350.04	35,450.04	34,000.03	34,700.04	13,979.46	2,695,589
2022-05-10	32,400.03	35,500.04	32,400.03	35,200.04	14,180.90	8,059,619
2022-05-09	35,200.04	35,750.04	34,600.04	34,600.04	13,939.18	6,783,121
2022-05-06	38,800.04	39,200.04	37,200.04	37,200.04	14,986.63	9,922,233
2022-05-05	41,800.04	41,800.04	39,450.04	39,950.04	16,094.51	3,517,841
2022-05-04	42,050.04	42,650.04	41,000.04	41,000.04	16,517.52	2,985,112
2022-04-29	39,900.04	42,200.04	39,400.04	42,050.04	16,940.53	7,109,375
2022-04-28	41,100.04	41,950.04	40,000.04	40,000.04	16,114.65	3,547,957
2022-04-27	41,900.04	42,350.04	40,800.04	41,200.04	16,598.09	2,780,005
2022-04-26	40,800.04	42,400.04	38,600.04	42,000.04	16,920.39	8,787,645
2022-04-25	44,050.05	45,000.05	41,500.04	41,500.04	16,718.95	5,492,706
2022-04-22	45,600.05	46,300.05	43,100.04	44,600.05	17,967.84	3,828,809
2022-04-21	42,600.04	46,200.05	42,600.04	45,000.05	18,128.99	7,150,898
2022-04-20	45,500.05	45,850.05	43,500.04	43,500.04	17,524.69	5,836,071
2022-04-19	47,200.05	48,100.05	44,600.05	45,000.05	18,128.99	5,641,687
2022-04-18	48,800.05	48,800.05	46,500.05	46,500.05	18,733.29	8,422,149
2022-04-15	53,000.05	53,500.05	50,000.05	50,000.05	20,143.32	7,055,075
2022-04-14	54,600.06	55,500.06	53,200.05	53,200.05	21,432.49	3,080,250
2022-04-13	53,600.05	55,000.06	52,500.05	54,000.06	21,754.78	4,592,427
2022-04-12	56,000.06	56,300.06	53,400.05	53,400.05	21,513.06	5,079,755
2022-04-08	57,200.06	58,000.06	56,000.06	56,000.06	22,560.52	4,910,239
2022-04-07	58,300.06	59,400.06	57,100.06	57,200.06	23,043.95	4,738,443
2022-04-06	58,000.06	59,200.06	57,600.06	58,200.06	23,446.82	4,678,895
2022-04-05	59,500.06	60,200.06	58,500.06	58,500.06	23,567.68	3,332,584
2022-04-04	58,200.06	60,800.06	58,200.06	59,200.06	23,849.69	9,721,918
2022-04-01	56,000.06	57,500.06	55,500.06	57,500.06	23,164.81	4,260,925
2022-03-31	57,400.06	57,500.06	56,100.06	56,100.06	22,600.80	4,282,827
2022-03-30	57,000.06	58,500.06	57,000.06	57,200.06	23,043.95	3,869,876
2022-03-29	57,100.06	58,000.06	57,000.06	57,500.06	23,164.81	3,061,542

← NewerPage 19 of 21 · 1,252 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.