Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	13,500.00	13,500.00	13,200.00	13,200.00	10,616.21	10,700
2023-11-07	13,400.00	13,550.00	13,100.00	13,250.00	10,656.42	8,600
2023-11-06	13,400.00	13,600.00	13,400.00	13,550.00	10,897.70	3,600
2023-11-03	13,600.00	13,850.00	13,400.00	13,400.00	10,777.06	10,400
2023-11-02	13,550.00	13,900.00	13,500.00	13,900.00	11,179.19	12,500
2023-11-01	13,350.00	13,500.00	13,000.00	13,500.00	10,857.48	12,700
2023-10-31	13,950.00	14,000.00	13,350.00	13,350.00	10,736.84	16,400
2023-10-30	14,000.00	14,350.00	13,750.00	14,350.00	11,541.10	8,800
2023-10-27	14,650.00	14,650.00	14,000.00	14,550.00	11,701.95	2,500
2023-10-26	14,850.00	14,850.00	14,000.00	14,650.00	11,782.38	716,791
2023-10-25	14,850.00	14,900.00	14,700.00	14,850.00	11,943.23	1,004,900
2023-10-24	14,850.00	14,900.00	14,600.00	14,850.00	11,943.23	1,095,700
2023-10-23	14,850.00	14,850.00	14,700.00	14,850.00	11,943.23	15,800
2023-10-20	14,650.00	14,800.00	14,500.00	14,800.00	11,903.02	315,500
2023-10-19	14,900.00	14,900.00	14,800.00	14,850.00	11,943.23	5,200
2023-10-18	15,000.00	15,050.00	14,900.00	14,900.00	11,983.44	15,000
2023-10-17	15,400.00	15,400.00	15,000.00	15,050.00	12,104.08	5,200
2023-10-16	15,100.00	15,250.00	15,000.00	15,250.00	12,264.93	7,100
2023-10-13	15,400.00	15,400.00	15,000.00	15,100.00	12,144.30	5,400
2023-10-12	15,400.00	15,500.00	15,400.00	15,400.00	12,385.57	2,400
2023-10-11	15,550.00	15,550.00	15,350.00	15,400.00	12,385.57	4,800
2023-10-10	15,200.00	15,600.00	15,200.00	15,550.00	12,506.21	6,500
2023-10-09	15,450.00	15,750.00	15,250.00	15,250.00	12,264.93	19,300
2023-10-06	15,200.00	15,300.00	15,000.00	15,300.00	12,305.15	3,900
2023-10-05	15,450.00	15,450.00	15,300.00	15,300.00	12,305.15	5,200
2023-10-04	15,200.00	15,450.00	15,200.00	15,450.00	12,425.79	34,800
2023-10-03	15,300.00	15,650.00	15,000.00	15,200.00	12,224.72	9,000
2023-10-02	15,500.00	15,500.00	15,400.00	15,500.00	12,466.00	3,300
2023-09-29	15,300.00	15,550.00	15,300.00	15,400.00	12,385.57	8,500
2023-09-28	15,500.00	15,500.00	15,100.00	15,250.00	12,264.93	26,900
2023-09-27	15,550.00	15,550.00	15,200.00	15,450.00	12,425.79	61,700
2023-09-26	15,300.00	15,500.00	15,250.00	15,350.00	12,345.36	40,000
2023-09-25	16,000.00	16,000.00	15,250.00	15,250.00	12,264.93	78,000
2023-09-22	16,050.00	16,050.00	15,500.00	15,950.00	12,827.92	54,900
2023-09-21	16,350.00	16,350.00	16,000.00	16,100.00	12,948.55	40,500
2023-09-20	16,200.00	16,300.00	16,150.00	16,300.00	13,109.41	28,300
2023-09-19	16,050.00	16,200.00	15,950.00	16,150.00	12,988.77	19,000
2023-09-18	16,350.00	16,350.00	16,100.00	16,100.00	12,948.55	27,900
2023-09-15	16,450.00	16,500.00	16,250.00	16,500.00	13,270.26	28,000
2023-09-14	16,250.00	16,650.00	16,200.00	16,400.00	13,189.83	34,600
2023-09-13	16,600.00	16,950.00	16,400.00	16,400.00	13,189.83	177,200
2023-09-12	17,150.00	17,250.00	17,000.00	17,100.00	13,350.68	31,100
2023-09-11	17,400.00	17,450.00	17,150.00	17,150.00	13,389.72	53,400
2023-09-08	17,050.00	17,500.00	17,050.00	17,400.00	13,584.91	52,500
2023-09-07	17,150.00	17,400.00	17,000.00	17,350.00	13,545.87	73,400
2023-09-06	17,200.00	17,200.00	16,950.00	17,150.00	13,389.72	90,300
2023-09-05	17,300.00	17,450.00	17,100.00	17,200.00	13,428.76	81,700
2023-08-31	17,500.00	17,500.00	17,200.00	17,250.00	13,467.79	25,300
2023-08-30	17,000.00	17,400.00	16,950.00	17,200.00	13,428.76	53,900
2023-08-29	16,800.00	16,950.00	16,750.00	16,950.00	13,233.57	36,700
2023-08-28	16,800.00	16,950.00	16,500.00	16,950.00	13,233.57	64,000
2023-08-25	16,750.00	16,800.00	16,600.00	16,800.00	13,116.46	64,500
2023-08-24	16,800.00	16,800.00	16,600.00	16,750.00	13,077.42	76,300
2023-08-23	16,700.00	17,000.00	16,700.00	16,750.00	13,077.42	37,900
2023-08-22	17,000.00	17,000.00	16,550.00	17,000.00	13,272.61	105,700
2023-08-21	16,750.00	17,000.00	16,500.00	16,900.00	13,194.53	51,000
2023-08-18	17,750.00	17,750.00	16,500.00	16,700.00	13,038.39	153,000
2023-08-17	17,400.00	18,200.00	17,350.00	17,700.00	13,819.13	88,600
2023-08-16	17,200.00	17,500.00	17,100.00	17,400.00	13,584.91	118,200
2023-08-15	17,150.00	17,250.00	16,950.00	17,200.00	13,428.76	105,600

← NewerPage 13 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.