Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	75,000.00	77,900.00	72,100.00	77,800.00	71,885.95	31,000
2025-04-08	78,200.00	83,800.00	77,000.00	77,000.00	71,146.76	9,900
2025-04-04	80,000.00	81,300.00	76,000.00	81,300.00	75,119.90	3,300
2025-04-03	81,600.00	81,700.00	78,000.00	80,000.00	73,918.72	19,600
2025-04-02	83,000.00	83,000.00	82,500.00	82,500.00	76,228.68	300
2025-04-01	83,200.00	83,200.00	82,100.00	83,000.00	76,690.67	1,900
2025-03-31	82,800.00	83,200.00	82,600.00	83,200.00	76,875.46	4,700
2025-03-28	85,500.00	85,600.00	83,100.00	83,200.00	76,875.46	600
2025-03-27	82,400.00	86,000.00	82,400.00	83,500.00	77,152.66	7,300
2025-03-26	82,400.00	82,400.00	81,400.00	82,400.00	76,136.28	4,400
2025-03-25	82,600.00	82,700.00	82,400.00	82,400.00	76,136.28	2,400
2025-03-21	84,000.00	84,400.00	84,000.00	84,000.00	77,614.65	3,800
2025-03-20	83,500.00	84,400.00	83,500.00	84,400.00	77,984.25	15,400
2025-03-19	81,700.00	83,500.00	81,700.00	83,500.00	77,152.66	5,500
2025-03-18	81,900.00	82,500.00	81,800.00	82,500.00	76,228.68	2,600
2025-03-17	82,200.00	82,200.00	82,000.00	82,200.00	75,951.48	7,000
2025-03-14	84,000.00	84,000.00	82,200.00	82,600.00	76,321.07	4,900
2025-03-13	85,800.00	85,800.00	84,100.00	84,200.00	77,799.45	7,300
2025-03-12	86,000.00	86,000.00	85,900.00	85,900.00	79,370.22	900
2025-03-11	87,500.00	87,500.00	87,500.00	87,500.00	80,848.60	100
2025-03-10	86,100.00	88,900.00	81,400.00	87,500.00	80,848.60	9,300
2025-03-07	88,000.00	88,000.00	87,500.00	87,500.00	80,848.60	3,000
2025-03-06	87,900.00	88,800.00	87,900.00	88,800.00	82,049.78	700
2025-03-05	92,000.00	92,000.00	87,700.00	87,900.00	81,218.19	31,800
2025-03-04	93,800.00	93,800.00	86,200.00	87,800.00	81,125.79	7,300
2025-03-03	87,900.00	87,900.00	87,900.00	87,900.00	81,218.19	200
2025-02-28	87,900.00	87,900.00	87,700.00	87,800.00	81,125.79	800
2025-02-27	86,000.00	87,400.00	86,000.00	87,400.00	80,756.20	900
2025-02-26	88,600.00	88,600.00	86,000.00	86,000.00	79,462.62	1,900
2025-02-25	88,900.00	88,900.00	88,700.00	88,700.00	81,957.38	200
2025-02-24	86,100.00	90,000.00	86,000.00	89,900.00	83,066.16	500
2025-02-21	85,600.00	87,000.00	85,500.00	87,000.00	80,386.60	4,300
2025-02-20	84,300.00	88,700.00	84,300.00	88,700.00	81,957.38	800
2025-02-19	85,500.00	90,900.00	85,500.00	89,000.00	82,234.57	2,700
2025-02-18	84,000.00	87,900.00	84,000.00	87,900.00	81,218.19	11,600
2025-02-17	83,000.00	86,000.00	83,000.00	86,000.00	79,462.62	18,800
2025-02-14	80,400.00	83,200.00	78,300.00	83,200.00	76,875.46	4,600
2025-02-13	82,400.00	82,400.00	82,400.00	82,400.00	76,136.28	200
2025-02-12	82,500.00	82,500.00	82,500.00	82,500.00	76,228.68	200
2025-02-11	81,000.00	83,200.00	80,600.00	80,900.00	74,750.30	10,500
2025-02-10	81,000.00	81,000.00	80,000.00	80,500.00	74,380.71	18,200
2025-02-07	80,100.00	80,200.00	79,900.00	80,200.00	74,103.51	5,800
2025-02-06	80,400.00	80,400.00	79,500.00	80,200.00	74,103.51	1,400
2025-02-05	80,800.00	80,800.00	79,800.00	79,900.00	73,826.32	16,600
2025-02-04	81,000.00	81,000.00	80,000.00	80,900.00	74,750.30	1,600
2025-02-03	81,900.00	81,900.00	81,000.00	81,000.00	74,842.70	2,300
2025-01-24	82,300.00	82,300.00	80,500.00	81,900.00	75,674.29	7,200
2025-01-23	82,400.00	82,900.00	82,400.00	82,400.00	76,136.28	2,700
2025-01-22	82,000.00	82,700.00	82,000.00	82,700.00	76,413.47	200
2025-01-21	82,000.00	82,000.00	81,100.00	81,700.00	75,489.49	3,900
2025-01-20	81,500.00	82,100.00	80,100.00	82,000.00	75,766.68	3,600
2025-01-17	82,500.00	84,000.00	82,300.00	82,300.00	76,043.88	19,200
2025-01-16	85,300.00	85,300.00	84,900.00	84,900.00	76,598.27	3,300
2025-01-15	85,300.00	85,300.00	84,800.00	84,800.00	76,508.05	6,300
2025-01-14	84,900.00	85,000.00	84,800.00	84,800.00	76,508.05	12,300
2025-01-13	84,100.00	86,000.00	84,000.00	85,000.00	76,688.49	27,900
2025-01-10	83,000.00	85,000.00	83,000.00	84,100.00	75,876.50	9,900
2025-01-09	80,900.00	81,400.00	80,900.00	81,400.00	73,440.51	8,000
2025-01-08	81,000.00	81,000.00	80,800.00	80,800.00	72,899.18	6,700
2025-01-07	80,300.00	80,700.00	80,200.00	80,600.00	72,718.73	7,400

← NewerPage 6 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.