Vietnam National Seed Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	80,200.00	80,200.00	80,000.00	80,200.00	72,357.85	15,600
2025-01-03	80,000.00	80,000.00	79,700.00	80,000.00	72,177.40	1,400
2025-01-02	80,000.00	80,000.00	79,600.00	79,600.00	71,816.52	1,900
2024-12-31	79,900.00	79,900.00	79,900.00	79,900.00	72,087.18	1,600
2024-12-30	80,200.00	80,800.00	80,200.00	80,800.00	72,899.18	6,800
2024-12-26	80,100.00	80,400.00	79,900.00	80,300.00	72,448.07	4,500
2024-12-25	79,800.00	80,500.00	79,800.00	80,400.00	72,538.29	20,600
2024-12-24	79,200.00	79,900.00	79,200.00	79,900.00	72,087.18	21,800
2024-12-23	78,200.00	79,000.00	78,200.00	79,000.00	71,275.19	8,700
2024-12-20	77,700.00	78,800.00	77,700.00	78,000.00	70,372.97	2,200
2024-12-19	77,700.00	77,700.00	77,600.00	77,600.00	70,012.08	500
2024-12-18	77,600.00	77,600.00	77,600.00	77,600.00	70,012.08	200
2024-12-17	78,800.00	78,800.00	78,800.00	78,800.00	71,094.74	100
2024-12-16	78,700.00	78,800.00	78,700.00	78,800.00	71,094.74	5,500
2024-12-13	78,700.00	78,700.00	78,700.00	78,700.00	71,004.52	200
2024-12-12	78,700.00	78,700.00	78,700.00	78,700.00	71,004.52	100
2024-12-10	79,800.00	79,800.00	78,700.00	78,700.00	71,004.52	10,600
2024-12-06	78,900.00	78,900.00	78,900.00	78,900.00	71,184.96	4,700
2024-12-05	77,900.00	78,900.00	77,900.00	78,900.00	71,184.96	3,100
2024-12-04	78,000.00	78,000.00	78,000.00	78,000.00	70,372.97	7,000
2024-12-03	78,500.00	78,500.00	78,000.00	78,000.00	70,372.97	2,900
2024-12-02	78,500.00	78,500.00	78,500.00	78,500.00	70,824.08	2,700
2024-11-29	80,000.00	80,700.00	78,100.00	79,700.00	71,906.74	2,400
2024-11-28	78,000.00	79,800.00	77,600.00	79,800.00	71,996.96	16,600
2024-11-27	78,500.00	78,500.00	78,000.00	78,500.00	70,824.08	10,600
2024-11-26	79,000.00	80,000.00	78,500.00	80,000.00	72,177.40	6,700
2024-11-25	79,000.00	79,000.00	79,000.00	79,000.00	71,275.19	200
2024-11-22	78,000.00	79,400.00	78,000.00	79,400.00	71,636.07	400
2024-11-21	79,400.00	79,400.00	79,400.00	79,400.00	71,636.07	100
2024-11-20	79,400.00	79,400.00	79,400.00	79,400.00	71,636.07	100
2024-11-19	79,000.00	79,000.00	79,000.00	79,000.00	71,275.19	300
2024-11-18	79,300.00	79,300.00	79,300.00	79,300.00	71,545.85	2,200
2024-11-15	79,400.00	79,400.00	79,300.00	79,300.00	71,545.85	300
2024-11-12	77,600.00	79,500.00	77,600.00	79,500.00	71,726.29	200
2024-11-11	79,500.00	79,500.00	79,400.00	79,500.00	71,726.29	7,200
2024-11-08	78,200.00	79,600.00	78,000.00	79,600.00	71,816.52	2,200
2024-11-07	79,700.00	79,700.00	79,600.00	79,600.00	71,816.52	300
2024-11-06	79,700.00	79,700.00	78,100.00	79,700.00	71,906.74	800
2024-11-05	79,700.00	79,700.00	78,200.00	79,700.00	71,906.74	3,400
2024-11-04	79,700.00	79,700.00	79,000.00	79,700.00	71,906.74	900
2024-11-01	79,700.00	79,700.00	79,700.00	79,700.00	71,906.74	4,200
2024-10-31	79,900.00	79,900.00	79,700.00	79,700.00	71,906.74	400
2024-10-30	80,000.00	80,000.00	79,000.00	79,800.00	71,996.96	12,600
2024-10-29	80,000.00	80,300.00	80,000.00	80,000.00	72,177.40	300
2024-10-28	78,900.00	80,400.00	78,800.00	80,400.00	72,538.29	29,500
2024-10-25	78,900.00	79,000.00	78,900.00	78,900.00	71,184.96	16,000
2024-10-24	78,000.00	78,900.00	78,000.00	78,900.00	71,184.96	3,500
2024-10-23	78,000.00	78,900.00	78,000.00	78,900.00	71,184.96	500
2024-10-22	79,100.00	79,100.00	78,500.00	78,500.00	70,824.08	2,400
2024-10-21	78,200.00	79,800.00	78,100.00	79,800.00	71,996.96	2,500
2024-10-18	80,000.00	80,000.00	76,500.00	78,800.00	71,094.74	4,000
2024-10-16	78,100.00	79,400.00	77,900.00	79,400.00	71,636.07	3,000
2024-10-15	79,400.00	79,400.00	79,400.00	79,400.00	71,636.07	200
2024-10-14	79,700.00	79,700.00	79,500.00	79,500.00	71,726.29	200
2024-10-11	79,700.00	79,700.00	79,700.00	79,700.00	71,906.74	100
2024-10-10	78,500.00	78,500.00	78,500.00	78,500.00	70,824.08	100
2024-10-09	78,500.00	78,500.00	77,800.00	77,800.00	70,192.53	300
2024-10-08	78,500.00	78,500.00	78,500.00	78,500.00	70,824.08	400
2024-10-07	78,500.00	78,500.00	78,500.00	78,500.00	70,824.08	200
2024-10-03	78,500.00	78,500.00	78,500.00	78,500.00	70,824.08	600

← NewerPage 7 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.