Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	17,800.00	17,800.00	17,500.00	17,500.00	11,013.99	6,900
2023-02-21	17,600.00	17,800.00	17,500.00	17,800.00	11,202.81	10,000
2023-02-20	17,500.00	17,700.00	17,300.00	17,700.00	11,139.87	22,400
2023-02-17	17,600.00	17,600.00	17,600.00	17,600.00	11,076.93	300
2023-02-16	17,800.00	17,800.00	17,800.00	17,800.00	11,202.81	2,400
2023-02-15	17,550.00	17,550.00	17,500.00	17,500.00	11,013.99	4,900
2023-02-14	17,200.00	18,000.00	17,200.00	18,000.00	11,328.68	2,200
2023-02-13	17,700.00	18,200.00	17,700.00	18,200.00	11,454.55	1,800
2023-02-10	18,600.00	18,600.00	18,100.00	18,450.00	11,611.90	2,700
2023-02-09	18,250.00	18,250.00	18,250.00	18,250.00	11,486.02	100
2023-02-08	18,100.00	18,400.00	18,100.00	18,400.00	11,580.43	700
2023-02-07	18,500.00	18,500.00	17,650.00	18,100.00	11,391.62	9,900
2023-02-06	18,350.00	18,550.00	18,350.00	18,550.00	11,674.83	1,000
2023-02-03	18,350.00	18,350.00	18,350.00	18,350.00	11,548.96	200
2023-02-02	18,400.00	18,400.00	17,500.00	18,350.00	11,548.96	11,200
2023-02-01	18,350.00	18,550.00	17,550.00	18,200.00	11,454.55	23,800
2023-01-31	18,550.00	18,550.00	18,300.00	18,550.00	11,674.83	28,000
2023-01-30	18,900.00	18,900.00	18,500.00	18,550.00	11,674.83	39,600
2023-01-27	18,600.00	18,900.00	18,300.00	18,750.00	11,800.71	30,900
2023-01-19	17,700.00	18,150.00	17,600.00	18,150.00	11,423.09	28,100
2023-01-18	17,950.00	17,950.00	17,000.00	17,000.00	10,699.31	18,000
2023-01-17	18,000.00	18,000.00	17,200.00	17,700.00	11,139.87	9,600
2023-01-16	17,500.00	17,800.00	17,500.00	17,500.00	11,013.99	6,100
2023-01-13	17,400.00	17,500.00	17,400.00	17,500.00	11,013.99	1,500
2023-01-12	17,300.00	17,300.00	17,250.00	17,250.00	10,856.65	400
2023-01-10	17,700.00	17,700.00	17,500.00	17,500.00	11,013.99	200
2023-01-09	17,700.00	17,700.00	17,700.00	17,700.00	11,139.87	100
2023-01-06	17,000.00	17,000.00	16,500.00	17,000.00	10,699.31	6,700
2023-01-05	17,000.00	17,000.00	17,000.00	17,000.00	10,699.31	1,100
2023-01-04	17,300.00	17,300.00	17,300.00	17,300.00	10,888.12	300
2023-01-03	17,350.00	17,400.00	17,350.00	17,400.00	10,951.06	400
2022-12-30	17,450.00	17,450.00	16,400.00	17,200.00	10,825.18	500
2022-12-29	17,000.00	17,350.00	16,500.00	17,350.00	10,919.59	5,400
2022-12-28	17,450.00	17,450.00	17,450.00	17,450.00	10,982.53	200
2022-12-27	16,450.00	17,250.00	16,450.00	17,250.00	10,856.65	8,300
2022-12-26	17,000.00	18,000.00	17,000.00	17,500.00	11,013.99	23,100
2022-12-23	16,350.00	17,000.00	16,350.00	17,000.00	10,699.31	1,100
2022-12-22	17,400.00	17,400.00	17,350.00	17,350.00	10,919.59	600
2022-12-21	16,300.00	17,000.00	16,150.00	16,300.00	10,258.75	83,300
2022-12-20	17,000.00	17,350.00	16,650.00	17,350.00	10,919.59	3,500
2022-12-19	16,300.00	18,000.00	16,300.00	17,850.00	11,234.27	1,300
2022-12-16	16,650.00	17,500.00	16,650.00	17,000.00	10,699.31	7,300
2022-12-15	16,650.00	17,700.00	16,550.00	17,700.00	11,139.87	6,700
2022-12-14	17,900.00	17,900.00	16,500.00	17,750.00	11,171.34	1,000
2022-12-13	17,450.00	17,950.00	17,450.00	17,450.00	10,982.53	25,500
2022-12-12	18,000.00	18,000.00	17,450.00	17,450.00	10,982.53	1,100
2022-12-09	16,900.00	17,000.00	16,700.00	17,000.00	10,699.31	31,200
2022-12-08	16,850.00	16,950.00	16,400.00	16,800.00	10,573.44	17,100
2022-12-07	17,350.00	17,350.00	15,900.00	16,850.00	10,604.90	2,900
2022-12-06	16,800.00	16,950.00	15,950.00	16,950.00	10,667.84	3,400
2022-12-05	16,500.00	16,900.00	16,450.00	16,900.00	10,636.37	35,100
2022-12-02	17,000.00	17,450.00	16,350.00	16,550.00	10,416.09	43,800
2022-12-01	17,550.00	17,550.00	16,300.00	17,450.00	10,982.53	12,400
2022-11-30	17,950.00	17,950.00	16,200.00	17,400.00	10,951.06	11,700
2022-11-29	17,000.00	17,000.00	17,000.00	17,000.00	10,699.31	100
2022-11-28	15,100.00	16,050.00	15,100.00	16,050.00	10,101.41	8,800
2022-11-25	15,000.00	15,950.00	14,950.00	15,050.00	9,472.04	1,700
2022-11-24	15,400.00	16,400.00	15,350.00	15,950.00	10,038.47	3,600
2022-11-23	15,200.00	16,500.00	15,200.00	16,500.00	10,384.62	700
2022-11-22	14,900.00	16,800.00	14,900.00	16,000.00	10,069.94	44,800

← NewerPage 16 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.