Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	87,600.00	87,600.00	85,000.00	86,000.00	68,499.02	1,200
2022-07-15	89,700.00	89,700.00	86,000.00	87,600.00	69,773.42	4,800
2022-07-14	88,000.00	88,000.00	83,000.00	87,800.00	69,932.72	6,000
2022-07-13	87,400.00	89,000.00	87,000.00	88,000.00	70,092.02	12,800
2022-07-12	89,000.00	89,000.00	88,000.00	88,900.00	70,808.87	800
2022-07-11	89,400.00	89,400.00	88,100.00	89,200.00	71,047.82	1,400
2022-07-07	90,000.00	92,400.00	90,000.00	92,200.00	70,144.17	1,900
2022-07-06	92,600.00	92,600.00	92,400.00	92,400.00	70,296.32	4,200
2022-07-05	94,000.00	94,000.00	90,200.00	92,700.00	70,524.56	6,500
2022-07-04	92,900.00	92,900.00	90,900.00	92,300.00	70,220.25	400
2022-07-01	90,200.00	92,300.00	90,000.00	91,800.00	69,839.85	3,200
2022-06-30	92,000.00	93,800.00	92,000.00	93,500.00	71,133.19	10,000
2022-06-29	92,400.00	92,400.00	92,000.00	92,000.00	69,992.01	1,700
2022-06-28	93,400.00	93,400.00	90,100.00	92,400.00	70,296.32	2,500
2022-06-27	93,700.00	93,700.00	90,000.00	92,800.00	70,600.64	6,200
2022-06-24	92,900.00	92,900.00	92,800.00	92,800.00	70,600.64	700
2022-06-23	92,000.00	93,200.00	84,100.00	92,300.00	70,220.25	13,500
2022-06-22	93,700.00	94,100.00	87,000.00	89,400.00	68,013.98	3,900
2022-06-21	93,500.00	94,200.00	89,300.00	89,300.00	67,937.90	3,900
2022-06-20	94,000.00	94,800.00	90,100.00	92,000.00	69,992.01	10,200
2022-06-17	93,000.00	95,600.00	93,000.00	95,400.00	72,578.67	1,300
2022-06-16	96,500.00	96,500.00	89,100.00	95,700.00	72,806.91	2,900
2022-06-15	97,700.00	97,700.00	89,000.00	95,800.00	72,882.99	16,800
2022-06-14	95,000.00	98,000.00	94,000.00	94,300.00	71,741.81	9,100
2022-06-13	98,900.00	98,900.00	94,300.00	97,300.00	74,024.16	9,200
2022-06-10	97,800.00	99,000.00	96,000.00	97,100.00	73,872.00	4,600
2022-06-09	98,500.00	99,900.00	95,000.00	97,800.00	74,404.55	2,500
2022-06-08	95,500.00	100,000.00	94,000.00	98,900.00	75,241.41	4,300
2022-06-07	95,000.00	95,000.00	92,000.00	94,800.00	72,122.20	3,500
2022-06-06	93,900.00	95,000.00	93,700.00	94,900.00	72,198.28	22,800
2022-06-03	93,000.00	93,800.00	93,000.00	93,700.00	71,285.34	4,500
2022-06-02	93,800.00	94,000.00	93,800.00	93,800.00	71,361.42	3,300
2022-06-01	94,100.00	94,100.00	93,000.00	93,900.00	71,437.50	6,500
2022-05-31	94,000.00	94,600.00	91,500.00	94,400.00	71,817.89	9,000
2022-05-30	92,700.00	94,000.00	92,700.00	93,800.00	71,361.42	26,500
2022-05-27	91,300.00	92,900.00	90,000.00	92,700.00	70,524.56	16,800
2022-05-26	91,000.00	92,300.00	87,600.00	92,300.00	70,220.25	1,900
2022-05-25	91,800.00	91,800.00	89,900.00	90,000.00	68,470.45	8,800
2022-05-24	92,200.00	92,200.00	89,500.00	90,000.00	68,470.45	8,600
2022-05-23	85,000.00	91,300.00	85,000.00	90,600.00	68,926.92	26,900
2022-05-20	91,400.00	91,400.00	87,000.00	89,800.00	68,318.29	13,300
2022-05-19	89,000.00	89,000.00	87,100.00	88,900.00	67,633.58	2,000
2022-05-18	89,300.00	90,000.00	83,200.00	89,000.00	67,709.66	12,600
2022-05-17	88,800.00	89,800.00	86,100.00	89,400.00	68,013.98	5,100
2022-05-16	86,000.00	89,900.00	85,000.00	87,400.00	66,492.41	8,600
2022-05-13	89,000.00	91,300.00	84,500.00	86,000.00	65,427.31	22,000
2022-05-12	92,000.00	92,000.00	88,000.00	90,800.00	69,079.07	15,300
2022-05-11	92,000.00	92,900.00	91,000.00	92,000.00	69,992.01	17,000
2022-05-10	91,900.00	92,000.00	90,200.00	92,000.00	69,992.01	24,900
2022-05-09	94,300.00	94,300.00	90,500.00	92,000.00	69,992.01	14,300
2022-05-06	93,000.00	93,000.00	93,000.00	93,000.00	70,752.79	600
2022-05-05	96,800.00	96,800.00	93,600.00	95,000.00	72,274.36	4,600
2022-05-04	93,700.00	96,000.00	93,700.00	95,800.00	72,882.99	8,500
2022-04-29	89,500.00	96,700.00	89,500.00	96,700.00	73,567.69	9,400
2022-04-28	91,300.00	91,300.00	89,000.00	90,400.00	68,774.76	21,200
2022-04-27	90,000.00	92,400.00	90,000.00	90,500.00	68,850.84	8,900
2022-04-26	90,200.00	90,300.00	85,100.00	90,200.00	68,622.60	3,900
2022-04-25	91,000.00	93,000.00	86,500.00	90,100.00	68,546.52	16,500
2022-04-22	95,000.00	95,000.00	91,000.00	93,000.00	70,752.79	10,400
2022-04-21	95,400.00	96,000.00	91,000.00	95,000.00	72,274.36	10,400

← NewerPage 17 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.