Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	73,000.00	74,000.00	70,000.00	72,900.00	60,560.49	8,800
2023-04-07	72,000.00	74,300.00	72,000.00	74,000.00	61,474.30	2,600
2023-04-06	73,000.00	74,400.00	73,000.00	73,000.00	60,643.56	4,500
2023-04-05	71,300.00	74,900.00	71,300.00	74,100.00	61,557.37	1,400
2023-04-04	71,000.00	74,400.00	71,000.00	74,400.00	61,806.59	200
2023-04-03	71,000.00	73,400.00	70,600.00	72,500.00	60,228.20	3,400
2023-03-31	70,800.00	75,700.00	70,600.00	74,000.00	61,474.30	14,600
2023-03-30	70,200.00	71,000.00	69,800.00	70,800.00	58,815.95	2,700
2023-03-29	70,200.00	70,200.00	69,500.00	70,000.00	58,151.36	3,500
2023-03-28	70,000.00	70,000.00	70,000.00	70,000.00	58,151.36	2,400
2023-03-27	70,100.00	70,100.00	69,600.00	70,100.00	58,234.44	1,200
2023-03-24	70,000.00	70,200.00	69,800.00	70,200.00	58,317.51	600
2023-03-23	69,800.00	70,300.00	69,500.00	70,300.00	58,400.58	1,100
2023-03-22	70,000.00	70,500.00	70,000.00	70,500.00	58,566.73	300
2023-03-21	69,600.00	72,000.00	69,600.00	70,600.00	58,649.80	300
2023-03-20	70,600.00	70,600.00	69,500.00	69,700.00	57,902.14	1,000
2023-03-17	70,500.00	70,500.00	69,400.00	70,400.00	58,483.66	1,700
2023-03-16	69,600.00	70,000.00	69,600.00	70,000.00	58,151.36	1,900
2023-03-15	70,000.00	70,400.00	69,400.00	69,400.00	57,652.92	2,700
2023-03-14	70,600.00	70,600.00	70,100.00	70,500.00	58,566.73	1,600
2023-03-13	70,600.00	70,700.00	68,000.00	70,500.00	58,566.73	8,600
2023-03-10	70,000.00	70,800.00	70,000.00	70,600.00	58,649.80	3,700
2023-03-09	70,800.00	70,800.00	70,000.00	70,700.00	58,732.88	9,700
2023-03-07	70,500.00	70,800.00	70,000.00	70,800.00	58,815.95	2,100
2023-03-06	70,700.00	70,800.00	70,100.00	70,800.00	58,815.95	1,000
2023-03-03	70,900.00	70,900.00	70,900.00	70,900.00	58,899.02	100
2023-03-02	70,200.00	70,900.00	70,200.00	70,900.00	58,899.02	600
2023-03-01	71,000.00	71,000.00	71,000.00	71,000.00	58,982.10	1,800
2023-02-28	70,300.00	71,200.00	70,000.00	71,200.00	59,148.24	6,700
2023-02-27	70,800.00	71,600.00	70,300.00	71,200.00	59,148.24	3,900
2023-02-24	70,000.00	71,500.00	70,000.00	71,500.00	59,397.46	5,600
2023-02-23	70,100.00	71,400.00	70,000.00	70,600.00	58,649.80	4,800
2023-02-21	70,300.00	71,900.00	69,800.00	71,900.00	59,729.76	8,300
2023-02-20	70,500.00	70,500.00	70,300.00	70,300.00	58,400.58	400
2023-02-17	70,200.00	71,000.00	70,000.00	70,500.00	58,566.73	17,300
2023-02-16	71,800.00	71,800.00	70,000.00	70,100.00	58,234.44	5,500
2023-02-15	70,900.00	70,900.00	70,000.00	70,700.00	58,732.88	5,300
2023-02-14	70,100.00	70,700.00	69,800.00	70,700.00	58,732.88	2,000
2023-02-13	70,000.00	71,500.00	69,700.00	70,600.00	58,649.80	1,100
2023-02-10	70,400.00	70,400.00	70,000.00	70,400.00	58,483.66	1,100
2023-02-09	70,700.00	70,800.00	70,000.00	70,400.00	58,483.66	6,900
2023-02-08	69,900.00	70,700.00	69,900.00	70,700.00	58,732.88	200
2023-02-07	71,000.00	71,000.00	69,800.00	70,700.00	58,732.88	3,600
2023-02-06	69,700.00	70,800.00	69,700.00	70,800.00	58,815.95	800
2023-02-03	69,700.00	69,700.00	69,500.00	69,600.00	57,819.07	900
2023-02-02	71,000.00	71,800.00	70,000.00	71,000.00	58,982.10	6,900
2023-02-01	69,200.00	73,900.00	69,200.00	71,500.00	59,397.46	8,000
2023-01-31	71,200.00	71,900.00	69,100.00	69,100.00	57,403.70	25,300
2023-01-30	71,300.00	72,400.00	69,600.00	71,200.00	59,148.24	20,500
2023-01-27	71,000.00	73,000.00	70,000.00	71,400.00	59,314.39	19,200
2023-01-19	70,000.00	71,500.00	70,000.00	71,000.00	58,982.10	20,200
2023-01-18	70,700.00	70,700.00	70,700.00	70,700.00	58,732.88	800
2023-01-17	71,700.00	71,700.00	69,500.00	70,900.00	58,899.02	4,400
2023-01-16	72,500.00	72,500.00	69,500.00	69,600.00	57,819.07	700
2023-01-13	72,100.00	72,100.00	70,600.00	70,600.00	58,649.80	1,300
2023-01-12	70,200.00	71,900.00	70,000.00	70,900.00	58,899.02	1,500
2023-01-11	72,100.00	72,700.00	70,000.00	70,100.00	58,234.44	8,600
2023-01-10	72,300.00	72,300.00	70,400.00	72,200.00	59,978.98	5,800
2023-01-09	70,600.00	72,000.00	70,500.00	72,000.00	59,812.83	1,400
2023-01-06	73,700.00	73,700.00	71,500.00	72,800.00	60,477.42	1,200

← NewerPage 14 of 20 · 1,144 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.