See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.91▲ 3.46%
← VCI.VN stock page

Viet Capital Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2472,000.0772,000.0770,300.0771,700.0728,885.523,673,439
2021-12-2373,200.0773,500.0869,200.0770,500.0728,402.0811,216,527
2021-12-2275,800.0875,800.0873,200.0773,600.0829,650.966,808,673
2021-12-2176,000.0877,200.0875,300.0875,300.0830,335.844,949,709
2021-12-2074,700.0878,000.0874,500.0876,700.0830,899.857,499,967
2021-12-1773,700.0875,400.0872,800.0775,000.0830,214.987,525,064
2021-12-1676,500.0876,500.0873,600.0873,900.0829,288.386,773,767
2021-12-1576,500.0876,800.0875,000.0875,300.0829,843.244,978,228
2021-12-1477,600.0878,000.0876,300.0876,500.0830,318.835,195,655
2021-12-1376,800.0877,800.0875,500.0877,300.0830,635.895,452,551
2021-12-1076,300.0877,000.0875,300.0876,200.0830,199.935,202,043
2021-12-0973,000.0776,000.0873,000.0776,000.0830,120.666,241,037
2021-12-0873,000.0774,500.0872,500.0773,700.0829,209.125,896,074
2021-12-0772,900.0773,700.0871,500.0772,800.0728,852.438,541,243
2021-12-0673,500.0874,800.0868,300.0772,000.0728,535.3713,539,320
2021-12-0379,000.0879,200.0873,300.0873,300.0829,050.5912,140,990
2021-12-0278,300.0879,900.0877,400.0878,200.0830,992.585,970,908
2021-12-0179,400.0879,800.0877,500.0878,200.0830,992.586,723,345
2021-11-3079,600.0882,000.0878,000.0879,800.0831,626.7013,059,521
2021-11-2976,500.0879,400.0876,500.0878,700.0831,190.748,681,555
2021-11-2680,400.0880,800.0878,000.0878,600.0831,151.1112,811,066
2021-11-2577,400.0880,800.0876,500.0880,600.0831,943.7613,185,688
2021-11-2479,000.0879,000.0876,600.0877,400.0830,675.5216,583,066
2021-11-2372,100.0775,200.0871,400.0775,200.0829,803.619,469,584
2021-11-2273,600.0875,200.0871,800.0772,500.0728,733.5311,729,864
2021-11-1977,000.0877,000.0871,200.0774,000.0829,328.0215,898,845
2021-11-1874,000.0877,400.0873,500.0876,500.0830,318.8316,854,108
2021-11-1772,000.0775,300.0871,500.0772,600.0728,773.1611,721,879
2021-11-1672,000.0772,900.0770,800.0771,300.0728,257.9410,127,796
2021-11-1573,100.0775,000.0872,000.0772,700.0728,812.799,606,246
2021-11-1271,400.0772,600.0771,000.0772,000.0728,535.378,025,624
2021-11-1173,100.0773,800.0870,900.0771,400.0728,297.5717,356,722
2021-11-1072,800.0774,000.0872,100.0773,100.0728,971.3211,123,670
2021-11-0972,000.0773,000.0770,800.0772,500.0728,733.5313,877,666
2021-11-0871,700.0773,900.0871,100.0772,700.0728,812.799,255,808
2021-11-0572,200.0772,600.0771,300.0771,700.0728,416.479,419,619
2021-11-0468,500.0773,000.0768,500.0771,900.0728,495.7315,958,164
2021-11-0370,000.0770,000.0768,000.0768,400.0727,108.6016,031,628
2021-11-0268,200.0770,200.0768,100.0769,500.0727,544.5615,956,795
2021-11-0164,700.0768,400.0764,600.0768,000.0726,950.0728,346,011
2021-10-2964,500.0764,800.0763,000.0664,100.0725,404.4011,922,194
2021-10-2863,800.0765,900.0763,600.0763,900.0725,325.1417,387,750
2021-10-2761,600.0663,300.0661,100.0663,300.0625,087.347,086,104
2021-10-2659,600.0661,700.0659,100.0661,300.0624,294.696,487,895
2021-10-2561,300.0661,800.0659,700.0660,000.0623,779.4717,096,175
2021-10-2264,000.0764,000.0761,500.0661,900.0624,532.4916,571,430
2021-10-2164,300.0764,500.0762,900.0663,500.0725,166.618,587,329
2021-10-2065,500.0765,500.0763,200.0663,900.0725,325.1410,595,275
2021-10-1964,300.0766,600.0763,900.0764,900.0725,721.4617,345,999
2021-10-1862,400.0664,900.0761,800.0664,200.0725,444.0417,184,697
2021-10-1562,000.0663,000.0661,800.0662,300.0624,691.026,518,467
2021-10-1461,300.0662,500.0661,200.0661,900.0624,532.496,791,790
← NewerPage 21 of 21 · 1,252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-26337.5000 VND
2026-01-08500.0002 VND
2025-02-06250.0001 VND
2024-08-15400.0003 VND
2023-05-15500.0003 VND
2022-12-27700.0005 VND
2021-12-171,200.0012 VND
2021-04-292,000.0021 VND
2020-12-221,000.0010 VND
2020-07-161,500.0015 VND
2019-05-16700.0007 VND
2019-01-25700.0007 VND

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