Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	10,500.00	10,550.00	10,400.00	10,500.00	9,536.70	4,400
2024-07-30	10,600.00	10,600.00	10,300.00	10,550.00	9,582.11	83,500
2024-07-29	10,800.00	10,800.00	10,550.00	10,550.00	9,582.11	118,400
2024-07-26	10,900.00	10,900.00	10,800.00	10,800.00	9,809.17	42,100
2024-07-25	10,950.00	10,950.00	10,800.00	10,950.00	9,945.41	51,700
2024-07-24	10,950.00	11,000.00	10,950.00	10,950.00	9,945.41	123,300
2024-07-23	10,950.00	10,950.00	10,900.00	10,950.00	9,945.41	41,200
2024-07-22	10,900.00	10,950.00	10,900.00	10,950.00	9,945.41	119,300
2024-07-19	11,000.00	11,000.00	10,900.00	11,000.00	9,990.83	81,400
2024-07-18	10,950.00	11,000.00	10,950.00	10,950.00	9,945.41	78,300
2024-07-17	11,050.00	11,050.00	10,950.00	11,000.00	9,990.83	27,200
2024-07-16	10,950.00	11,050.00	10,950.00	11,050.00	10,036.24	45,100
2024-07-15	10,950.00	11,000.00	10,950.00	10,950.00	9,945.41	21,800
2024-07-12	11,000.00	11,000.00	10,950.00	10,950.00	9,945.41	14,400
2024-07-11	10,950.00	11,000.00	10,900.00	11,000.00	9,990.83	46,700
2024-07-10	11,000.00	11,000.00	10,950.00	10,950.00	9,945.41	214,200
2024-07-09	10,950.00	11,000.00	10,950.00	11,000.00	9,990.83	235,900
2024-07-08	11,000.00	11,000.00	10,950.00	11,000.00	9,990.83	16,000
2024-07-05	10,950.00	11,000.00	10,950.00	11,000.00	9,990.83	15,300
2024-07-04	10,950.00	11,000.00	10,950.00	11,000.00	9,990.83	49,600
2024-07-03	10,950.00	11,000.00	10,900.00	10,950.00	9,945.41	16,200
2024-07-02	10,900.00	11,000.00	10,900.00	11,000.00	9,990.83	50,200
2024-07-01	10,950.00	11,000.00	10,900.00	11,000.00	9,990.83	34,000
2024-06-28	10,900.00	10,950.00	10,900.00	10,950.00	9,945.41	30,400
2024-06-27	10,950.00	10,950.00	10,900.00	10,950.00	9,945.41	24,100
2024-06-26	10,950.00	10,950.00	10,900.00	10,950.00	9,945.41	22,100
2024-06-25	11,000.00	11,000.00	10,900.00	10,950.00	9,945.41	28,100
2024-06-24	10,950.00	11,000.00	10,900.00	11,000.00	9,990.83	118,200
2024-06-21	10,900.00	11,000.00	10,900.00	11,000.00	9,990.83	50,500
2024-06-20	11,000.00	11,000.00	10,900.00	10,950.00	9,945.41	63,000
2024-06-19	10,900.00	11,000.00	10,900.00	11,000.00	9,990.83	69,500
2024-06-18	10,900.00	11,000.00	10,900.00	10,950.00	9,945.41	88,200
2024-06-17	11,000.00	11,000.00	10,900.00	10,900.00	9,900.00	55,100
2024-06-14	11,100.00	11,100.00	11,000.00	11,000.00	9,990.83	80,100
2024-06-13	11,000.00	11,200.00	11,000.00	11,100.00	10,081.65	78,100
2024-06-12	11,000.00	11,000.00	10,950.00	10,950.00	9,945.41	32,900
2024-06-11	10,950.00	11,000.00	10,900.00	11,000.00	9,990.83	111,200
2024-06-10	11,000.00	11,000.00	10,900.00	10,950.00	9,945.41	41,500
2024-06-07	10,950.00	11,000.00	10,900.00	10,900.00	9,900.00	55,600
2024-06-06	11,000.00	11,000.00	10,950.00	10,950.00	9,945.41	109,100
2024-06-05	11,000.00	11,000.00	10,900.00	11,000.00	9,990.83	130,400
2024-06-04	10,950.00	11,000.00	10,900.00	11,000.00	9,990.83	53,600
2024-06-03	10,850.00	11,000.00	10,850.00	10,950.00	9,945.41	14,000
2024-05-31	10,900.00	10,950.00	10,900.00	10,900.00	9,900.00	33,600
2024-05-30	10,900.00	10,950.00	10,850.00	10,900.00	9,900.00	125,400
2024-05-29	11,000.00	11,000.00	10,900.00	10,900.00	9,900.00	149,000
2024-05-28	11,000.00	11,000.00	10,950.00	11,000.00	9,990.83	92,000
2024-05-27	11,050.00	11,050.00	10,950.00	11,000.00	9,990.83	93,300
2024-05-24	11,000.00	11,000.00	10,950.00	10,950.00	9,945.41	197,100
2024-05-23	11,100.00	11,150.00	10,950.00	11,000.00	9,990.83	402,100
2024-05-22	11,100.00	11,150.00	11,050.00	11,100.00	10,081.65	104,100
2024-05-21	11,050.00	11,150.00	10,950.00	11,050.00	10,036.24	339,100
2024-05-20	11,150.00	11,200.00	11,050.00	11,150.00	10,127.06	91,000
2024-05-17	11,150.00	11,200.00	10,950.00	11,100.00	10,081.65	113,500
2024-05-16	11,500.00	11,550.00	11,050.00	11,150.00	10,127.06	328,300
2024-05-15	12,000.00	12,000.00	11,400.00	11,500.00	10,444.95	249,800
2024-05-14	14,050.00	14,250.00	13,100.00	13,100.00	10,535.78	2,747,600
2024-05-13	14,300.00	14,300.00	13,850.00	14,050.00	11,299.82	212,100
2024-05-10	14,000.00	14,200.00	13,850.00	13,850.00	11,138.97	166,900
2024-05-09	12,950.00	13,850.00	12,950.00	13,850.00	11,138.97	274,200

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-14	1,000.0000 VND
2024-05-15	1,500.0000 VND
2023-09-13	500.0000 VND
2023-07-27	4,000.0000 VND
2023-05-15	800.0000 VND
2020-07-20	1,000.0000 VND
2019-05-23	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.