Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	97,000.00	97,000.00	95,000.00	96,400.00	73,339.46	4,800
2022-04-19	97,900.00	98,000.00	95,700.00	96,800.00	73,643.77	6,800
2022-04-18	96,800.00	97,600.00	95,600.00	97,600.00	74,252.39	42,300
2022-04-15	96,800.00	96,800.00	95,400.00	96,600.00	73,491.61	3,100
2022-04-14	97,400.00	99,000.00	96,600.00	96,600.00	73,491.61	5,600
2022-04-13	97,900.00	98,000.00	96,200.00	97,400.00	74,100.24	3,400
2022-04-12	97,900.00	99,000.00	96,200.00	97,200.00	73,948.08	29,000
2022-04-08	97,400.00	97,400.00	96,000.00	97,200.00	73,948.08	15,500
2022-04-07	96,400.00	97,500.00	95,100.00	96,400.00	73,339.46	3,100
2022-04-06	92,000.00	97,800.00	92,000.00	96,400.00	73,339.46	36,400
2022-04-05	91,900.00	92,800.00	90,800.00	92,800.00	70,600.64	11,100
2022-04-04	91,500.00	91,900.00	90,700.00	91,900.00	69,915.93	1,500
2022-04-01	92,800.00	92,800.00	91,500.00	91,500.00	69,611.62	3,100
2022-03-31	90,600.00	93,000.00	90,600.00	92,800.00	70,600.64	2,200
2022-03-30	90,600.00	92,700.00	90,600.00	92,600.00	70,448.48	5,600
2022-03-29	92,300.00	93,300.00	91,500.00	92,200.00	70,144.17	3,900
2022-03-28	91,700.00	93,500.00	90,800.00	92,100.00	70,068.09	8,700
2022-03-25	91,900.00	91,900.00	90,000.00	91,700.00	69,763.78	9,300
2022-03-24	90,000.00	91,400.00	89,000.00	91,000.00	69,231.23	23,100
2022-03-23	92,300.00	92,300.00	89,200.00	91,600.00	69,687.70	13,200
2022-03-22	90,400.00	92,400.00	90,000.00	91,900.00	69,915.93	5,400
2022-03-21	93,000.00	93,000.00	90,200.00	90,200.00	68,622.60	8,500
2022-03-18	93,000.00	93,000.00	91,000.00	92,800.00	70,600.64	2,800
2022-03-17	87,000.00	95,000.00	87,000.00	93,700.00	71,285.34	59,300
2022-03-16	91,000.00	91,700.00	90,000.00	91,500.00	69,611.62	20,500
2022-03-15	91,900.00	91,900.00	89,000.00	90,000.00	68,470.45	7,100
2022-03-14	90,000.00	93,300.00	86,300.00	90,700.00	69,002.99	20,900
2022-03-11	90,300.00	93,800.00	90,000.00	90,000.00	68,470.45	9,400
2022-03-10	92,400.00	92,500.00	90,100.00	92,500.00	70,372.40	86,700
2022-03-09	91,100.00	94,000.00	90,100.00	90,900.00	69,155.15	13,700
2022-03-08	94,500.00	95,000.00	92,500.00	94,000.00	71,513.58	10,500
2022-03-07	90,100.00	94,500.00	90,100.00	94,500.00	71,893.97	77,300
2022-03-04	82,000.00	88,800.00	82,000.00	88,800.00	67,557.51	171,200
2022-03-03	82,700.00	83,000.00	80,700.00	83,000.00	63,144.97	3,100
2022-03-02	81,900.00	84,000.00	81,900.00	82,700.00	62,916.73	3,000
2022-03-01	81,800.00	81,900.00	80,700.00	81,900.00	62,308.11	7,500
2022-02-28	81,400.00	81,600.00	80,500.00	81,600.00	62,079.87	9,600
2022-02-25	79,000.00	81,300.00	79,000.00	81,000.00	61,623.40	35,000
2022-02-24	79,000.00	81,200.00	78,300.00	79,300.00	60,330.07	13,500
2022-02-23	79,400.00	82,000.00	79,000.00	81,300.00	61,851.64	17,000
2022-02-22	79,000.00	79,600.00	78,000.00	79,500.00	60,482.23	5,100
2022-02-21	80,900.00	80,900.00	79,000.00	80,000.00	60,862.62	9,000
2022-02-18	79,300.00	80,500.00	79,300.00	80,000.00	60,862.62	14,700
2022-02-17	80,100.00	81,000.00	78,300.00	79,000.00	60,101.84	6,500
2022-02-16	80,000.00	80,900.00	80,000.00	80,500.00	61,243.01	3,200
2022-02-15	79,700.00	81,500.00	79,000.00	81,000.00	61,623.40	36,200
2022-02-14	78,700.00	79,000.00	78,400.00	79,000.00	60,101.84	14,600
2022-02-11	78,700.00	79,700.00	78,000.00	79,000.00	60,101.84	24,100
2022-02-10	77,500.00	78,700.00	77,200.00	78,700.00	59,873.60	21,500
2022-02-09	77,700.00	77,800.00	77,200.00	77,700.00	59,112.82	10,700
2022-02-08	77,900.00	78,000.00	77,000.00	77,800.00	59,188.90	3,900
2022-02-07	77,900.00	77,900.00	77,000.00	77,900.00	59,264.97	27,700
2022-01-28	78,300.00	78,300.00	77,900.00	77,900.00	59,264.97	3,700
2022-01-27	77,000.00	78,500.00	77,000.00	78,500.00	59,721.44	300
2022-01-26	78,800.00	78,800.00	77,000.00	77,000.00	58,580.27	1,900
2022-01-25	77,500.00	77,500.00	74,900.00	77,000.00	58,580.27	3,000
2022-01-24	77,000.00	77,000.00	74,100.00	75,000.00	57,058.70	16,700
2022-01-21	76,000.00	79,800.00	75,800.00	77,000.00	58,580.27	3,600
2022-01-20	73,500.00	76,200.00	73,500.00	76,200.00	57,971.64	20,100
2022-01-19	73,000.00	74,900.00	73,000.00	73,200.00	55,689.30	2,500

← NewerPage 18 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.