Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	72,400.00	74,000.00	70,500.00	72,800.00	60,477.42	3,100
2023-01-04	69,600.00	71,400.00	69,600.00	71,400.00	59,314.39	2,600
2023-01-03	71,700.00	71,800.00	70,000.00	71,800.00	59,646.68	700
2022-12-30	72,700.00	72,900.00	69,200.00	71,900.00	59,729.76	4,500
2022-12-29	70,400.00	72,900.00	68,500.00	72,900.00	60,560.49	8,100
2022-12-28	73,000.00	73,000.00	71,400.00	71,400.00	59,314.39	900
2022-12-27	65,200.00	71,400.00	65,200.00	70,800.00	58,815.95	15,800
2022-12-26	73,500.00	73,500.00	71,600.00	71,900.00	57,268.37	7,500
2022-12-23	72,500.00	73,200.00	72,000.00	72,800.00	57,985.22	2,800
2022-12-22	70,800.00	73,400.00	70,800.00	72,400.00	57,666.62	2,000
2022-12-21	73,000.00	73,000.00	72,000.00	72,000.00	57,348.02	5,700
2022-12-20	72,400.00	73,800.00	72,000.00	73,800.00	58,781.72	3,500
2022-12-19	73,000.00	73,800.00	73,000.00	73,800.00	58,781.72	4,200
2022-12-16	73,800.00	73,800.00	72,500.00	73,400.00	58,463.12	3,800
2022-12-15	73,000.00	73,000.00	71,800.00	72,600.00	57,825.92	12,100
2022-12-14	72,400.00	72,500.00	72,000.00	72,500.00	57,746.27	5,000
2022-12-13	70,100.00	72,700.00	70,100.00	71,100.00	56,631.17	700
2022-12-12	70,000.00	71,500.00	70,000.00	71,100.00	56,631.17	5,700
2022-12-09	69,400.00	70,000.00	69,200.00	70,000.00	55,755.02	1,400
2022-12-08	70,500.00	70,500.00	69,600.00	70,200.00	55,914.32	1,800
2022-12-07	70,500.00	70,500.00	69,600.00	70,500.00	56,153.27	3,700
2022-12-06	72,700.00	72,700.00	69,700.00	70,900.00	56,471.87	5,300
2022-12-05	71,500.00	71,500.00	70,200.00	70,500.00	56,153.27	13,000
2022-12-02	72,400.00	72,400.00	70,100.00	71,500.00	56,949.77	1,400
2022-12-01	70,800.00	74,600.00	70,700.00	72,400.00	57,666.62	11,300
2022-11-30	69,700.00	73,800.00	69,100.00	72,400.00	57,666.62	16,600
2022-11-29	69,000.00	69,900.00	67,600.00	69,700.00	55,516.07	14,400
2022-11-28	67,100.00	68,900.00	67,100.00	68,600.00	54,639.92	5,300
2022-11-25	66,800.00	67,100.00	66,500.00	66,800.00	53,206.22	2,700
2022-11-24	66,400.00	67,500.00	63,400.00	66,800.00	53,206.22	9,800
2022-11-23	68,900.00	68,900.00	67,100.00	68,000.00	54,162.02	5,500
2022-11-22	70,800.00	70,800.00	65,100.00	69,000.00	54,958.52	12,000
2022-11-21	69,500.00	72,000.00	69,500.00	69,500.00	55,356.77	5,200
2022-11-18	68,500.00	70,800.00	65,100.00	69,400.00	55,277.12	4,200
2022-11-17	72,800.00	72,800.00	67,500.00	68,300.00	54,400.97	12,000
2022-11-16	66,900.00	74,200.00	64,600.00	72,500.00	57,746.27	36,500
2022-11-15	69,600.00	69,700.00	65,100.00	69,400.00	55,277.12	10,700
2022-11-14	70,600.00	70,600.00	68,800.00	70,000.00	55,755.02	1,500
2022-11-11	70,600.00	71,000.00	70,000.00	70,000.00	55,755.02	3,200
2022-11-10	70,900.00	73,000.00	70,000.00	70,500.00	56,153.27	3,000
2022-11-09	71,100.00	73,300.00	71,000.00	73,300.00	58,383.47	10,800
2022-11-08	71,300.00	74,500.00	70,000.00	74,500.00	59,339.27	9,400
2022-11-07	74,500.00	74,500.00	71,300.00	71,500.00	56,949.77	14,400
2022-11-04	72,000.00	73,000.00	72,000.00	72,900.00	58,064.87	1,400
2022-11-03	73,800.00	73,800.00	73,800.00	73,800.00	58,781.72	100
2022-11-02	73,300.00	73,300.00	73,000.00	73,000.00	58,144.52	3,100
2022-11-01	74,000.00	74,000.00	73,500.00	73,500.00	58,542.77	2,400
2022-10-31	73,000.00	75,900.00	72,600.00	73,800.00	58,781.72	6,400
2022-10-28	72,600.00	74,000.00	72,500.00	74,000.00	58,941.02	10,000
2022-10-27	75,500.00	75,500.00	71,000.00	74,000.00	58,941.02	900
2022-10-26	70,700.00	74,400.00	70,500.00	74,400.00	59,259.62	3,600
2022-10-25	73,500.00	74,900.00	73,000.00	74,900.00	59,657.87	600
2022-10-24	76,300.00	76,300.00	73,000.00	73,500.00	58,542.77	6,800
2022-10-21	75,600.00	75,600.00	74,000.00	74,000.00	58,941.02	10,000
2022-10-20	75,500.00	76,600.00	74,500.00	76,600.00	61,011.92	3,500
2022-10-19	75,500.00	77,300.00	75,200.00	76,700.00	61,091.57	8,800
2022-10-18	75,100.00	75,200.00	74,600.00	75,000.00	59,737.52	10,000
2022-10-17	77,700.00	77,700.00	74,000.00	75,100.00	59,817.17	8,600
2022-10-14	76,900.00	76,900.00	74,100.00	75,100.00	59,817.17	11,200
2022-10-13	75,600.00	75,600.00	74,000.00	74,200.00	59,100.32	5,500

← NewerPage 15 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.