Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	74,100.00	75,300.00	74,000.00	75,300.00	59,976.47	7,000
2022-10-11	77,000.00	77,000.00	74,200.00	75,700.00	60,295.07	5,500
2022-10-10	74,100.00	76,000.00	74,100.00	74,700.00	59,498.57	6,700
2022-10-07	78,100.00	78,100.00	75,400.00	76,900.00	61,250.87	3,300
2022-10-06	78,700.00	80,000.00	78,100.00	78,100.00	62,206.67	7,400
2022-10-05	81,300.00	81,300.00	80,000.00	80,300.00	63,958.97	13,800
2022-10-04	79,000.00	80,500.00	78,600.00	80,000.00	63,720.02	9,400
2022-10-03	82,700.00	82,700.00	78,100.00	78,100.00	62,206.67	3,300
2022-09-30	80,600.00	81,900.00	80,500.00	81,900.00	65,233.37	12,500
2022-09-29	81,800.00	82,700.00	81,000.00	82,300.00	65,551.97	5,600
2022-09-28	82,700.00	82,700.00	81,500.00	82,400.00	65,631.62	3,800
2022-09-27	83,000.00	83,000.00	82,000.00	82,800.00	65,950.22	4,300
2022-09-26	82,500.00	83,000.00	82,000.00	82,900.00	66,029.87	3,900
2022-09-23	83,600.00	83,600.00	83,300.00	83,500.00	66,507.77	800
2022-09-22	83,400.00	83,700.00	82,800.00	82,800.00	65,950.22	3,900
2022-09-21	84,200.00	84,200.00	83,000.00	83,100.00	66,189.17	1,000
2022-09-20	82,300.00	83,000.00	82,100.00	83,000.00	66,109.52	3,800
2022-09-19	81,800.00	84,100.00	81,800.00	83,400.00	66,428.12	4,700
2022-09-16	83,000.00	83,000.00	82,100.00	82,900.00	66,029.87	8,800
2022-09-15	83,000.00	83,000.00	82,500.00	82,900.00	66,029.87	13,700
2022-09-14	82,900.00	82,900.00	81,600.00	82,800.00	65,950.22	9,100
2022-09-13	82,900.00	82,900.00	82,500.00	82,900.00	66,029.87	7,800
2022-09-12	82,500.00	83,300.00	82,300.00	82,900.00	66,029.87	4,400
2022-09-09	82,700.00	82,700.00	82,000.00	82,000.00	65,313.02	6,800
2022-09-08	82,200.00	82,500.00	81,000.00	81,500.00	64,914.77	13,700
2022-09-07	82,900.00	82,900.00	81,000.00	81,000.00	64,516.52	5,500
2022-09-06	82,700.00	84,800.00	82,700.00	83,000.00	66,109.52	2,800
2022-09-05	87,600.00	87,600.00	81,900.00	85,000.00	67,702.52	143,200
2022-08-31	87,800.00	89,900.00	86,500.00	88,000.00	70,092.02	11,900
2022-08-30	88,300.00	88,300.00	86,500.00	87,900.00	70,012.37	2,300
2022-08-29	87,000.00	88,400.00	86,500.00	86,600.00	68,976.92	9,800
2022-08-26	87,000.00	88,500.00	87,000.00	88,300.00	70,330.97	16,300
2022-08-25	88,900.00	88,900.00	87,000.00	88,200.00	70,251.32	34,100
2022-08-24	88,000.00	88,900.00	87,000.00	88,700.00	70,649.57	66,200
2022-08-23	90,100.00	90,200.00	88,000.00	89,800.00	71,525.72	15,400
2022-08-22	90,300.00	90,300.00	90,300.00	90,300.00	71,923.97	500
2022-08-19	90,900.00	91,000.00	88,000.00	90,700.00	72,242.57	41,500
2022-08-18	91,800.00	91,800.00	89,800.00	91,400.00	72,800.12	20,900
2022-08-17	91,900.00	94,000.00	90,000.00	91,400.00	72,800.12	2,300
2022-08-16	91,500.00	91,500.00	91,400.00	91,400.00	72,800.12	1,600
2022-08-15	91,500.00	91,800.00	91,000.00	91,500.00	72,879.77	3,000
2022-08-12	92,000.00	92,000.00	89,300.00	91,400.00	72,800.12	18,100
2022-08-11	90,700.00	92,300.00	90,700.00	92,300.00	73,516.97	800
2022-08-10	90,700.00	91,800.00	90,500.00	90,700.00	72,242.57	1,300
2022-08-09	91,800.00	91,800.00	90,700.00	91,700.00	73,039.07	6,600
2022-08-08	90,400.00	92,900.00	90,400.00	91,800.00	73,118.72	4,900
2022-08-05	90,000.00	91,000.00	90,000.00	90,500.00	72,083.27	3,700
2022-08-04	91,000.00	91,000.00	90,700.00	91,000.00	72,481.52	2,100
2022-08-03	90,500.00	91,900.00	90,100.00	91,000.00	72,481.52	4,400
2022-08-02	92,200.00	94,100.00	91,100.00	91,100.00	72,561.17	7,200
2022-08-01	93,300.00	95,000.00	91,700.00	94,400.00	75,189.62	8,500
2022-07-29	90,100.00	93,700.00	90,100.00	93,700.00	74,632.07	24,100
2022-07-28	87,300.00	91,900.00	86,400.00	91,600.00	72,959.42	68,700
2022-07-27	87,200.00	87,200.00	84,600.00	86,400.00	68,817.62	13,100
2022-07-26	85,600.00	86,500.00	85,000.00	86,500.00	68,897.27	3,500
2022-07-25	87,000.00	91,000.00	84,000.00	87,600.00	69,773.42	6,900
2022-07-22	88,000.00	89,900.00	86,400.00	86,400.00	68,817.62	14,900
2022-07-21	85,000.00	92,000.00	84,500.00	92,000.00	73,278.02	52,900
2022-07-20	85,000.00	86,400.00	85,000.00	86,400.00	68,817.62	8,100
2022-07-19	85,000.00	86,800.00	84,200.00	86,500.00	68,897.27	4,100

← NewerPage 16 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.