Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	16,850.00	16,900.00	16,400.00	16,900.00	11,136.91	8,700
2023-05-19	16,900.00	16,950.00	16,850.00	16,850.00	11,103.96	4,700
2023-05-18	16,950.00	16,950.00	16,850.00	16,900.00	11,136.91	7,400
2023-05-17	17,200.00	17,200.00	16,850.00	16,850.00	11,103.96	31,200
2023-05-16	17,300.00	17,400.00	17,100.00	17,100.00	11,268.71	24,700
2023-05-15	17,200.00	17,250.00	17,050.00	17,100.00	11,268.71	42,100
2023-05-12	18,050.00	18,150.00	17,800.00	17,800.00	11,202.81	14,000
2023-05-11	18,050.00	18,100.00	17,600.00	18,050.00	11,360.15	50,500
2023-05-10	17,650.00	18,050.00	17,650.00	18,000.00	11,328.68	38,300
2023-05-09	17,900.00	18,000.00	17,650.00	17,650.00	11,108.40	36,000
2023-05-08	18,000.00	18,000.00	17,600.00	17,950.00	11,297.21	7,000
2023-05-05	17,900.00	18,050.00	17,800.00	17,900.00	11,265.74	8,000
2023-05-04	18,000.00	18,100.00	17,800.00	17,800.00	11,202.81	63,300
2023-04-28	18,000.00	18,200.00	18,000.00	18,200.00	11,454.55	16,700
2023-04-27	17,600.00	18,600.00	17,550.00	17,950.00	11,297.21	48,400
2023-04-26	17,800.00	17,800.00	17,250.00	17,650.00	11,108.40	6,800
2023-04-25	17,900.00	17,900.00	17,200.00	17,200.00	10,825.18	36,800
2023-04-24	18,900.00	18,900.00	18,000.00	18,000.00	11,328.68	80,100
2023-04-21	18,950.00	19,000.00	18,500.00	18,900.00	11,895.11	53,200
2023-04-20	17,100.00	18,250.00	17,100.00	18,250.00	11,486.02	195,300
2023-04-19	17,100.00	17,100.00	17,100.00	17,100.00	10,762.25	5,200
2023-04-18	17,000.00	17,100.00	17,000.00	17,100.00	10,762.25	1,200
2023-04-17	17,000.00	17,050.00	17,000.00	17,000.00	10,699.31	3,100
2023-04-14	17,050.00	17,050.00	16,900.00	17,050.00	10,730.78	7,500
2023-04-13	17,150.00	17,150.00	17,050.00	17,050.00	10,730.78	700
2023-04-12	16,950.00	17,050.00	16,800.00	16,900.00	10,636.37	17,800
2023-04-11	17,000.00	17,000.00	16,800.00	16,950.00	10,667.84	10,600
2023-04-10	17,000.00	17,000.00	16,400.00	17,000.00	10,699.31	13,000
2023-04-07	17,100.00	17,200.00	17,000.00	17,200.00	10,825.18	17,700
2023-04-06	17,100.00	17,250.00	17,000.00	17,200.00	10,825.18	18,300
2023-04-05	17,050.00	17,300.00	17,000.00	17,250.00	10,856.65	10,400
2023-04-04	17,300.00	17,300.00	17,300.00	17,300.00	10,888.12	100
2023-04-03	17,000.00	17,250.00	17,000.00	17,250.00	10,856.65	12,300
2023-03-31	16,850.00	17,300.00	16,850.00	17,300.00	10,888.12	2,700
2023-03-30	17,050.00	17,350.00	17,000.00	17,350.00	10,919.59	1,100
2023-03-29	17,500.00	17,500.00	17,150.00	17,400.00	10,951.06	1,300
2023-03-28	17,500.00	18,200.00	16,800.00	17,500.00	11,013.99	290,800
2023-03-27	17,200.00	17,400.00	17,000.00	17,350.00	10,919.59	12,100
2023-03-24	17,900.00	17,950.00	17,050.00	17,500.00	11,013.99	14,900
2023-03-23	17,550.00	17,550.00	17,200.00	17,500.00	11,013.99	5,800
2023-03-22	16,850.00	17,800.00	16,200.00	17,550.00	11,045.46	5,600
2023-03-21	17,400.00	17,400.00	17,400.00	17,400.00	10,951.06	100
2023-03-20	17,000.00	17,350.00	17,000.00	17,350.00	10,919.59	1,800
2023-03-17	17,400.00	17,400.00	17,400.00	17,400.00	10,951.06	100
2023-03-16	17,200.00	17,200.00	17,000.00	17,000.00	10,699.31	31,700
2023-03-15	17,200.00	17,500.00	17,150.00	17,500.00	11,013.99	11,200
2023-03-14	17,400.00	17,400.00	17,150.00	17,150.00	10,793.71	11,100
2023-03-13	17,700.00	17,700.00	17,700.00	17,700.00	11,139.87	600
2023-03-10	17,500.00	17,800.00	17,400.00	17,800.00	11,202.81	7,900
2023-03-09	17,450.00	18,000.00	17,150.00	17,900.00	11,265.74	23,800
2023-03-08	17,500.00	17,500.00	17,500.00	17,500.00	11,013.99	100
2023-03-07	17,450.00	17,450.00	17,000.00	17,400.00	10,951.06	17,700
2023-03-06	17,450.00	17,550.00	17,000.00	17,500.00	11,013.99	37,300
2023-03-03	17,500.00	17,500.00	17,000.00	17,450.00	10,982.53	14,500
2023-03-02	17,000.00	17,000.00	17,000.00	17,000.00	10,699.31	100
2023-03-01	16,750.00	17,450.00	16,750.00	17,400.00	10,951.06	2,300
2023-02-28	17,200.00	17,200.00	17,200.00	17,200.00	10,825.18	1,500
2023-02-27	17,000.00	17,400.00	17,000.00	17,400.00	10,951.06	1,700
2023-02-24	17,450.00	17,450.00	17,450.00	17,450.00	10,982.53	100
2023-02-23	17,250.00	17,450.00	17,100.00	17,450.00	10,982.53	16,500

← NewerPage 15 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.