Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	77,000.00	77,000.00	71,800.00	74,500.00	56,678.31	25,700
2022-01-17	78,500.00	78,900.00	75,500.00	77,000.00	58,580.27	4,400
2022-01-14	80,700.00	80,700.00	75,100.00	78,500.00	59,721.44	29,200
2022-01-13	80,000.00	80,700.00	78,100.00	79,600.00	60,558.31	3,600
2022-01-12	79,500.00	79,700.00	77,100.00	79,700.00	60,634.38	9,100
2022-01-11	79,900.00	80,000.00	79,000.00	79,700.00	60,634.38	11,900
2022-01-10	79,500.00	80,000.00	79,000.00	80,000.00	60,862.62	1,600
2022-01-07	80,600.00	80,600.00	79,700.00	79,700.00	60,634.38	30,700
2022-01-06	80,800.00	80,800.00	79,500.00	80,500.00	61,243.01	13,900
2022-01-05	81,000.00	81,000.00	80,000.00	80,200.00	61,014.78	8,100
2022-01-04	81,000.00	81,000.00	80,500.00	80,800.00	61,471.24	20,100
2021-12-31	81,000.00	83,300.00	80,000.00	81,000.00	61,623.40	30,500
2021-12-30	81,600.00	84,900.00	81,000.00	84,400.00	62,688.50	32,700
2021-12-29	80,600.00	86,000.00	80,100.00	83,800.00	62,242.84	14,400
2021-12-28	83,000.00	83,000.00	81,000.00	81,900.00	60,831.61	5,600
2021-12-27	82,000.00	82,000.00	80,300.00	82,000.00	60,905.89	7,500
2021-12-24	81,800.00	82,000.00	81,800.00	82,000.00	60,905.89	600
2021-12-23	81,900.00	82,000.00	80,100.00	81,000.00	60,163.13	8,000
2021-12-22	81,800.00	82,900.00	81,000.00	81,000.00	60,163.13	15,400
2021-12-21	81,200.00	85,800.00	81,200.00	83,000.00	61,648.64	2,600
2021-12-20	82,000.00	84,700.00	81,200.00	83,000.00	61,648.64	13,600
2021-12-17	81,500.00	83,600.00	81,000.00	83,600.00	62,094.29	25,800
2021-12-16	82,100.00	82,100.00	81,900.00	81,900.00	60,831.61	4,100
2021-12-15	82,100.00	84,900.00	82,100.00	84,700.00	62,911.32	900
2021-12-14	83,300.00	87,000.00	82,000.00	84,700.00	62,911.32	15,900
2021-12-13	85,000.00	85,200.00	83,100.00	85,000.00	63,134.15	3,700
2021-12-10	83,000.00	85,500.00	83,000.00	85,000.00	63,134.15	3,400
2021-12-09	84,000.00	86,000.00	84,000.00	84,500.00	62,762.77	2,100
2021-12-08	83,000.00	89,800.00	83,000.00	84,000.00	62,391.40	13,000
2021-12-07	84,700.00	84,700.00	83,000.00	84,000.00	62,391.40	11,700
2021-12-06	85,000.00	85,000.00	83,000.00	84,400.00	62,688.50	21,700
2021-12-03	85,800.00	87,000.00	85,800.00	85,900.00	63,802.63	8,600
2021-12-02	85,600.00	85,900.00	85,000.00	85,500.00	63,505.53	7,200
2021-12-01	84,800.00	86,000.00	84,800.00	85,600.00	63,579.80	46,100
2021-11-30	81,600.00	86,000.00	81,600.00	85,500.00	63,505.53	49,400
2021-11-29	80,500.00	85,400.00	80,500.00	84,000.00	62,391.40	26,400
2021-11-26	79,800.00	81,000.00	79,800.00	80,500.00	59,791.75	7,700
2021-11-25	80,000.00	80,500.00	80,000.00	80,500.00	59,791.75	11,000
2021-11-24	80,500.00	80,700.00	79,500.00	80,400.00	59,717.48	9,700
2021-11-23	80,500.00	80,600.00	78,900.00	80,300.00	59,643.20	4,800
2021-11-22	80,900.00	80,900.00	80,000.00	80,500.00	59,791.75	4,900
2021-11-19	80,900.00	81,500.00	80,000.00	80,000.00	59,420.38	4,700
2021-11-18	81,100.00	81,100.00	79,600.00	81,000.00	60,163.13	5,300
2021-11-17	79,900.00	81,500.00	79,600.00	80,000.00	59,420.38	23,400
2021-11-16	80,900.00	81,500.00	80,000.00	81,000.00	60,163.13	23,900
2021-11-15	81,000.00	81,500.00	80,300.00	80,900.00	60,088.86	17,700
2021-11-12	81,000.00	81,200.00	80,000.00	80,900.00	60,088.86	11,900
2021-11-11	81,200.00	83,000.00	81,000.00	81,500.00	60,534.51	25,600
2021-11-10	81,500.00	82,900.00	81,000.00	81,500.00	60,534.51	37,900
2021-11-09	82,000.00	82,000.00	81,000.00	81,500.00	60,534.51	11,400
2021-11-08	81,300.00	82,000.00	81,100.00	81,500.00	60,534.51	92,000
2021-11-05	81,500.00	81,500.00	81,000.00	81,300.00	60,385.96	2,400
2021-11-04	81,000.00	81,000.00	80,400.00	80,600.00	59,866.03	4,000
2021-11-03	80,600.00	81,500.00	80,500.00	80,600.00	59,866.03	7,300
2021-11-02	82,000.00	82,000.00	81,000.00	82,000.00	60,905.89	4,500
2021-11-01	81,200.00	83,000.00	81,100.00	82,400.00	61,202.99	9,300
2021-10-29	81,300.00	81,300.00	81,200.00	81,300.00	60,385.96	2,900
2021-10-28	81,000.00	81,500.00	80,500.00	81,300.00	60,385.96	15,300
2021-10-27	81,400.00	81,500.00	80,200.00	81,100.00	60,237.41	13,600
2021-10-26	81,500.00	81,900.00	80,700.00	81,500.00	60,534.51	1,700

← NewerPage 19 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.