Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	71,100.00	71,100.00	70,000.00	70,000.00	59,822.38	7,500
2023-10-02	71,500.00	71,500.00	66,700.00	71,000.00	60,676.99	6,100
2023-09-29	71,900.00	72,000.00	71,700.00	71,700.00	61,275.21	13,700
2023-09-28	71,900.00	71,900.00	71,700.00	71,800.00	61,360.67	4,000
2023-09-27	70,100.00	72,000.00	70,100.00	71,800.00	61,360.67	22,200
2023-09-26	72,300.00	72,800.00	72,000.00	72,500.00	61,958.89	3,800
2023-09-25	73,000.00	73,700.00	72,800.00	72,800.00	62,215.27	2,200
2023-09-22	73,500.00	73,700.00	73,000.00	73,000.00	62,386.20	17,600
2023-09-21	73,600.00	73,600.00	73,600.00	73,600.00	62,898.96	100
2023-09-20	74,100.00	74,200.00	74,000.00	74,200.00	63,411.72	3,200
2023-09-19	74,100.00	74,100.00	73,300.00	74,100.00	63,326.26	900
2023-09-18	74,500.00	74,500.00	73,900.00	74,100.00	63,326.26	2,900
2023-09-15	75,000.00	75,000.00	71,500.00	74,800.00	63,924.49	1,600
2023-09-14	74,500.00	74,800.00	74,300.00	74,800.00	63,924.49	4,300
2023-09-13	74,400.00	74,600.00	74,200.00	74,600.00	63,753.56	1,800
2023-09-12	74,400.00	74,500.00	74,400.00	74,500.00	63,668.10	1,000
2023-09-11	74,500.00	74,600.00	74,000.00	74,500.00	63,668.10	2,100
2023-09-08	75,200.00	75,200.00	74,500.00	74,500.00	63,668.10	600
2023-09-07	74,300.00	74,700.00	74,000.00	74,600.00	63,753.56	5,800
2023-09-06	72,600.00	74,300.00	72,600.00	74,300.00	63,497.18	20,200
2023-09-05	74,700.00	74,800.00	74,000.00	74,300.00	63,497.18	2,100
2023-08-31	74,000.00	74,400.00	74,000.00	74,300.00	63,497.18	2,000
2023-08-30	74,100.00	74,100.00	74,000.00	74,000.00	63,240.80	1,000
2023-08-29	73,500.00	74,100.00	73,500.00	74,100.00	63,326.26	4,300
2023-08-28	73,500.00	73,800.00	73,400.00	73,800.00	63,069.88	3,500
2023-08-24	72,300.00	73,700.00	71,900.00	73,700.00	62,984.42	6,500
2023-08-23	73,000.00	73,000.00	72,000.00	72,000.00	61,531.59	4,200
2023-08-22	72,000.00	72,600.00	71,600.00	71,900.00	61,446.13	18,400
2023-08-21	71,500.00	73,000.00	71,500.00	71,600.00	61,189.75	24,600
2023-08-18	75,400.00	75,400.00	71,500.00	71,500.00	61,104.29	36,100
2023-08-17	75,000.00	75,500.00	73,500.00	75,500.00	64,522.71	10,400
2023-08-16	76,500.00	76,500.00	74,500.00	75,500.00	64,522.71	14,500
2023-08-15	75,300.00	76,000.00	75,300.00	76,000.00	64,950.01	10,100
2023-08-14	76,000.00	76,400.00	76,000.00	76,000.00	64,950.01	3,300
2023-08-11	76,400.00	76,400.00	76,000.00	76,000.00	64,950.01	1,800
2023-08-10	76,000.00	77,000.00	76,000.00	76,400.00	65,291.85	14,400
2023-08-09	76,000.00	77,000.00	75,000.00	76,000.00	64,950.01	10,600
2023-08-08	76,900.00	77,000.00	75,400.00	76,000.00	64,950.01	7,100
2023-08-07	75,500.00	76,900.00	75,000.00	76,900.00	65,719.16	31,600
2023-08-04	75,900.00	75,900.00	74,300.00	75,000.00	64,095.41	7,900
2023-08-03	75,300.00	75,300.00	74,000.00	75,000.00	64,095.41	7,500
2023-08-02	74,000.00	75,300.00	73,400.00	75,000.00	64,095.41	18,000
2023-08-01	76,200.00	76,200.00	73,700.00	73,800.00	63,069.88	16,100
2023-07-31	79,000.00	79,000.00	73,200.00	76,000.00	64,950.01	28,700
2023-07-28	74,700.00	74,900.00	73,200.00	74,900.00	64,009.95	17,000
2023-07-27	80,400.00	80,400.00	74,000.00	75,800.00	64,779.09	48,000
2023-07-26	79,000.00	80,700.00	78,100.00	79,000.00	67,513.83	16,300
2023-07-25	75,400.00	80,100.00	75,000.00	77,500.00	66,231.92	45,400
2023-07-24	73,000.00	76,000.00	73,000.00	74,900.00	64,009.95	37,000
2023-07-21	72,000.00	72,800.00	71,200.00	72,500.00	61,958.89	6,800
2023-07-20	74,000.00	74,000.00	71,500.00	73,000.00	62,386.20	8,100
2023-07-19	72,300.00	72,300.00	70,200.00	72,000.00	61,531.59	2,300
2023-07-18	72,400.00	72,400.00	72,000.00	72,000.00	61,531.59	800
2023-07-17	71,400.00	72,500.00	71,400.00	72,000.00	61,531.59	20,000
2023-07-14	71,200.00	71,200.00	69,600.00	70,800.00	60,506.06	3,800
2023-07-13	70,900.00	70,900.00	69,800.00	70,200.00	59,993.30	900
2023-07-12	70,500.00	71,000.00	69,700.00	70,800.00	60,506.06	6,500
2023-07-11	70,500.00	70,900.00	69,800.00	70,700.00	60,420.60	4,100
2023-07-10	68,900.00	70,000.00	68,900.00	69,900.00	59,736.92	23,800
2023-07-07	69,400.00	69,400.00	68,900.00	68,900.00	58,882.31	15,600

← NewerPage 12 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	2,000.0000 VND
2026-01-16	2,000.0000 VND
2025-07-31	2,000.0000 VND
2025-01-17	2,000.0000 VND
2024-06-24	2,000.0000 VND
2023-12-19	2,000.0000 VND
2023-06-23	2,000.0000 VND
2022-12-27	3,000.0000 VND
2022-07-11	4,000.0000 VND
2021-12-31	2,000.0000 VND
2021-06-25	2,000.0000 VND
2021-01-11	2,500.0000 VND
2020-10-01	1,500.0000 VND
2019-12-13	1,500.0000 VND
2019-03-07	1,500.0000 VND

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