Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	16,400.00	16,400.00	14,800.00	16,000.00	10,069.94	500
2022-11-18	14,350.00	16,000.00	14,350.00	15,800.00	9,944.06	1,200
2022-11-17	15,500.00	15,500.00	15,400.00	15,400.00	9,692.32	400
2022-11-16	14,750.00	14,750.00	14,750.00	14,750.00	9,283.22	100
2022-11-15	13,250.00	13,900.00	13,050.00	13,900.00	8,748.26	6,100
2022-11-14	13,500.00	14,400.00	13,500.00	14,000.00	8,811.20	58,600
2022-11-11	15,000.00	15,600.00	14,500.00	14,500.00	9,125.88	8,900
2022-11-10	15,100.00	15,600.00	14,950.00	15,500.00	9,755.25	68,000
2022-11-09	16,600.00	16,600.00	15,100.00	16,050.00	10,101.41	26,000
2022-11-08	16,600.00	16,650.00	16,050.00	16,050.00	10,101.41	3,300
2022-11-07	15,800.00	16,800.00	15,800.00	16,750.00	10,541.97	11,100
2022-11-04	16,800.00	16,850.00	16,100.00	16,700.00	10,510.50	13,600
2022-11-03	17,300.00	17,300.00	16,900.00	16,900.00	10,636.37	5,900
2022-11-02	15,850.00	17,900.00	15,850.00	17,300.00	10,888.12	6,700
2022-11-01	17,450.00	17,450.00	16,900.00	16,900.00	10,636.37	7,000
2022-10-31	17,050.00	17,050.00	16,900.00	16,900.00	10,636.37	7,200
2022-10-28	18,000.00	18,450.00	16,850.00	17,050.00	10,730.78	15,200
2022-10-27	18,050.00	18,050.00	17,050.00	18,000.00	11,328.68	4,000
2022-10-26	17,600.00	18,200.00	16,950.00	18,050.00	11,360.15	23,200
2022-10-25	17,750.00	19,000.00	17,750.00	18,200.00	11,454.55	52,800
2022-10-24	20,400.00	20,400.00	19,050.00	19,050.00	11,989.52	15,800
2022-10-21	21,950.00	21,950.00	20,450.00	20,450.00	12,870.64	33,800
2022-10-20	21,500.00	22,300.00	21,500.00	21,950.00	13,814.70	65,100
2022-10-19	20,500.00	21,000.00	20,150.00	21,000.00	13,216.79	37,300
2022-10-18	20,100.00	21,200.00	20,100.00	20,100.00	12,650.36	9,100
2022-10-17	18,300.00	20,400.00	18,300.00	20,200.00	12,713.30	69,300
2022-10-14	19,300.00	19,300.00	18,500.00	19,200.00	12,083.93	4,300
2022-10-13	17,650.00	19,800.00	17,650.00	19,300.00	12,146.86	7,100
2022-10-12	18,500.00	19,000.00	18,500.00	18,900.00	11,895.11	11,000
2022-10-11	17,750.00	18,500.00	17,600.00	18,450.00	11,611.90	3,400
2022-10-10	17,000.00	18,500.00	17,000.00	18,450.00	11,611.90	20,900
2022-10-07	18,800.00	18,800.00	17,550.00	18,200.00	11,454.55	9,700
2022-10-06	19,650.00	19,650.00	18,550.00	18,800.00	11,832.18	5,100
2022-10-05	18,500.00	19,450.00	18,500.00	19,250.00	12,115.39	5,000
2022-10-04	19,700.00	19,700.00	17,850.00	18,550.00	11,674.83	3,600
2022-10-03	18,950.00	18,950.00	17,700.00	18,500.00	11,643.37	5,100
2022-09-30	18,500.00	19,600.00	17,850.00	18,050.00	11,360.15	14,500
2022-09-29	20,300.00	20,300.00	18,900.00	18,900.00	11,895.11	3,100
2022-09-28	19,800.00	19,800.00	18,400.00	19,200.00	12,083.93	73,200
2022-09-27	19,600.00	20,450.00	19,600.00	19,750.00	12,430.08	52,000
2022-09-26	20,600.00	21,850.00	20,450.00	20,450.00	12,870.64	27,900
2022-09-23	21,100.00	22,100.00	21,100.00	21,950.00	13,814.70	21,800
2022-09-22	21,600.00	22,300.00	21,550.00	22,200.00	13,972.04	22,200
2022-09-21	21,000.00	21,800.00	21,000.00	21,800.00	13,720.29	34,700
2022-09-20	20,700.00	21,900.00	20,700.00	21,600.00	13,594.42	24,800
2022-09-19	21,200.00	22,400.00	21,200.00	21,600.00	13,594.42	22,400
2022-09-16	22,850.00	22,900.00	22,000.00	22,650.00	14,255.26	122,100
2022-09-15	21,400.00	22,700.00	21,300.00	22,450.00	14,129.38	49,400
2022-09-14	21,000.00	21,700.00	21,000.00	21,450.00	13,500.01	13,100
2022-09-13	21,300.00	21,550.00	20,200.00	21,550.00	13,562.95	216,900
2022-09-12	21,300.00	21,500.00	20,650.00	21,300.00	13,405.61	158,600
2022-09-09	20,400.00	20,600.00	19,700.00	20,500.00	12,902.11	90,100
2022-09-08	21,050.00	21,400.00	20,300.00	20,400.00	12,839.17	179,300
2022-09-07	20,200.00	21,550.00	20,200.00	21,050.00	13,248.26	183,500
2022-09-06	19,800.00	20,150.00	19,200.00	20,150.00	12,681.83	296,100
2022-09-05	17,650.00	18,850.00	17,000.00	18,850.00	11,863.65	226,400
2022-08-31	16,800.00	17,650.00	16,800.00	17,650.00	11,108.40	16,200
2022-08-30	18,300.00	18,300.00	17,000.00	17,000.00	10,699.31	24,900
2022-08-29	16,600.00	17,650.00	16,600.00	17,650.00	11,108.40	24,100
2022-08-26	16,700.00	16,950.00	16,500.00	16,950.00	10,667.84	35,600

← NewerPage 17 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.