Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	17,300.00	17,300.00	17,100.00	17,150.00	13,389.72	83,500
2023-08-11	17,350.00	17,350.00	17,150.00	17,300.00	13,506.83	84,000
2023-08-10	17,200.00	17,350.00	17,150.00	17,200.00	13,428.76	65,100
2023-08-09	17,600.00	17,600.00	17,200.00	17,350.00	13,545.87	94,700
2023-08-08	17,200.00	17,750.00	17,000.00	17,550.00	13,702.02	134,300
2023-08-07	17,050.00	17,200.00	16,950.00	17,100.00	13,350.68	153,600
2023-08-04	17,500.00	17,500.00	16,900.00	17,050.00	13,311.65	169,000
2023-08-03	17,400.00	17,600.00	17,100.00	17,350.00	13,545.87	91,600
2023-08-02	17,600.00	17,750.00	17,000.00	17,050.00	13,311.65	224,700
2023-08-01	18,500.00	18,500.00	17,750.00	17,750.00	13,858.16	81,700
2023-07-31	18,750.00	18,750.00	17,450.00	18,150.00	14,170.46	362,400
2023-07-28	19,900.00	19,900.00	18,750.00	18,750.00	14,638.91	342,000
2023-07-27	20,150.00	20,900.00	20,150.00	20,150.00	15,731.95	368,500
2023-07-26	26,000.00	26,400.00	25,500.00	25,650.00	16,903.06	428,300
2023-07-25	25,500.00	26,950.00	25,500.00	26,300.00	17,331.40	490,100
2023-07-24	25,000.00	25,350.00	24,800.00	25,350.00	16,705.36	432,800
2023-07-21	25,450.00	25,450.00	24,650.00	24,800.00	16,342.92	246,300
2023-07-20	24,700.00	25,600.00	24,650.00	24,950.00	16,441.77	89,200
2023-07-19	25,400.00	25,550.00	24,000.00	24,700.00	16,277.02	273,200
2023-07-18	25,850.00	25,900.00	25,300.00	25,400.00	16,738.31	567,700
2023-07-17	24,250.00	24,250.00	24,250.00	24,250.00	15,980.47	451,600
2023-07-14	22,700.00	22,700.00	21,900.00	22,700.00	14,959.04	474,400
2023-07-13	21,500.00	21,500.00	21,000.00	21,250.00	14,003.51	58,000
2023-07-12	21,900.00	22,000.00	20,400.00	21,450.00	14,135.31	52,600
2023-07-11	21,950.00	21,950.00	21,800.00	21,900.00	14,431.85	73,400
2023-07-10	21,750.00	21,950.00	21,650.00	21,950.00	14,464.80	60,900
2023-07-07	21,900.00	22,000.00	21,650.00	21,800.00	14,365.95	55,400
2023-07-06	21,850.00	21,900.00	21,500.00	21,900.00	14,431.85	43,900
2023-07-05	21,500.00	21,900.00	21,500.00	21,800.00	14,365.95	83,100
2023-07-04	21,600.00	21,650.00	21,100.00	21,450.00	14,135.31	54,400
2023-07-03	21,500.00	21,750.00	21,100.00	21,350.00	14,069.41	33,800
2023-06-30	21,400.00	21,500.00	21,200.00	21,400.00	14,102.36	42,900
2023-06-29	21,800.00	21,800.00	21,350.00	21,400.00	14,102.36	48,700
2023-06-28	21,900.00	21,900.00	21,300.00	21,650.00	14,267.10	46,400
2023-06-27	22,200.00	22,300.00	21,600.00	21,900.00	14,431.85	80,200
2023-06-26	23,950.00	23,950.00	22,000.00	22,000.00	14,497.75	93,700
2023-06-23	22,500.00	22,500.00	22,350.00	22,500.00	14,827.24	459,100
2023-06-22	21,050.00	21,050.00	21,000.00	21,050.00	13,871.71	327,800
2023-06-21	18,500.00	19,700.00	18,500.00	19,700.00	12,982.08	100,800
2023-06-20	18,400.00	18,500.00	18,300.00	18,500.00	12,191.29	19,300
2023-06-19	18,200.00	18,400.00	18,000.00	18,000.00	11,861.79	16,200
2023-06-16	18,000.00	18,100.00	18,000.00	18,000.00	11,861.79	6,200
2023-06-15	18,000.00	18,150.00	18,000.00	18,150.00	11,960.64	25,800
2023-06-14	17,950.00	18,000.00	17,750.00	18,000.00	11,861.79	16,800
2023-06-13	18,000.00	18,050.00	17,750.00	17,950.00	11,828.85	6,200
2023-06-12	17,500.00	17,950.00	17,500.00	17,950.00	11,828.85	2,600
2023-06-09	17,700.00	18,000.00	17,550.00	17,550.00	11,565.25	1,800
2023-06-08	17,700.00	17,950.00	17,700.00	17,700.00	11,664.10	7,000
2023-06-07	18,100.00	18,300.00	17,650.00	18,100.00	11,927.69	4,500
2023-06-06	18,000.00	18,200.00	17,400.00	18,000.00	11,861.79	29,500
2023-06-05	18,200.00	18,200.00	17,500.00	18,000.00	11,861.79	18,500
2023-06-02	19,000.00	19,000.00	18,100.00	18,100.00	11,927.69	13,000
2023-06-01	17,300.00	18,400.00	17,300.00	18,400.00	12,125.39	316,700
2023-05-31	17,250.00	17,400.00	17,100.00	17,200.00	11,334.60	22,800
2023-05-30	17,400.00	17,500.00	17,200.00	17,300.00	11,400.50	23,100
2023-05-29	17,500.00	17,500.00	17,300.00	17,300.00	11,400.50	28,200
2023-05-26	17,000.00	17,700.00	17,000.00	17,300.00	11,400.50	85,300
2023-05-25	16,700.00	16,900.00	16,600.00	16,900.00	11,136.91	37,900
2023-05-24	16,700.00	16,950.00	16,600.00	16,700.00	11,005.11	26,600
2023-05-23	16,650.00	16,700.00	16,650.00	16,700.00	11,005.11	900

← NewerPage 14 of 21 · 1,227 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.