Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	16,600.00	16,800.00	16,600.00	16,700.00	10,510.50	3,700
2022-08-24	16,600.00	16,950.00	16,500.00	16,600.00	10,447.56	15,200
2022-08-23	17,000.00	17,000.00	16,500.00	16,650.00	10,479.03	29,700
2022-08-22	16,800.00	17,000.00	16,400.00	17,000.00	10,699.31	28,700
2022-08-19	18,000.00	18,000.00	16,950.00	17,600.00	11,076.93	4,300
2022-08-18	16,900.00	18,000.00	16,200.00	17,800.00	11,202.81	173,900
2022-08-17	17,200.00	17,200.00	16,600.00	16,900.00	10,636.37	21,800
2022-08-16	16,800.00	17,200.00	16,800.00	17,200.00	10,825.18	27,700
2022-08-15	17,850.00	17,850.00	17,650.00	17,650.00	11,108.40	300
2022-08-12	17,150.00	17,600.00	17,000.00	17,600.00	11,076.93	27,100
2022-08-11	17,650.00	17,650.00	17,350.00	17,350.00	10,919.59	26,900
2022-08-10	18,000.00	18,000.00	17,300.00	17,650.00	11,108.40	29,400
2022-08-09	18,700.00	18,700.00	17,700.00	17,700.00	11,139.87	24,100
2022-08-08	17,700.00	17,900.00	17,500.00	17,900.00	11,265.74	120,300
2022-08-05	15,750.00	16,750.00	15,700.00	16,750.00	10,541.97	62,500
2022-08-04	15,650.00	15,700.00	15,600.00	15,700.00	9,881.13	41,100
2022-08-03	15,550.00	15,800.00	15,550.00	15,650.00	9,849.66	72,600
2022-08-02	15,450.00	15,600.00	15,350.00	15,600.00	9,818.19	89,200
2022-08-01	14,950.00	15,450.00	14,800.00	15,450.00	9,723.78	111,000
2022-07-29	15,350.00	15,350.00	14,900.00	15,200.00	9,566.44	21,900
2022-07-28	15,450.00	15,550.00	14,800.00	15,350.00	9,660.85	108,100
2022-07-27	15,200.00	15,200.00	14,600.00	15,200.00	9,566.44	200,500
2022-07-26	14,250.00	14,250.00	14,250.00	14,250.00	8,968.54	71,600
2022-07-25	12,700.00	13,350.00	12,700.00	13,350.00	8,402.10	106,000
2022-07-22	12,800.00	12,900.00	12,500.00	12,500.00	7,867.14	10,300
2022-07-21	12,900.00	12,900.00	12,500.00	12,900.00	8,118.89	4,700
2022-07-20	12,500.00	12,900.00	12,400.00	12,900.00	8,118.89	18,100
2022-07-19	11,950.00	12,500.00	11,950.00	12,500.00	7,867.14	1,300
2022-07-18	12,750.00	12,750.00	12,750.00	12,750.00	8,024.48	600
2022-07-15	12,750.00	12,750.00	12,750.00	12,750.00	8,024.48	200
2022-07-14	12,000.00	12,800.00	11,950.00	12,800.00	8,055.95	6,200
2022-07-13	12,800.00	12,800.00	12,800.00	12,800.00	8,055.95	1,500
2022-07-12	12,800.00	12,900.00	12,750.00	12,800.00	8,055.95	1,000
2022-07-11	13,000.00	13,300.00	12,300.00	12,300.00	7,741.26	12,500
2022-07-08	12,000.00	12,500.00	12,000.00	12,500.00	7,867.14	9,900
2022-07-07	12,050.00	12,500.00	12,050.00	12,500.00	7,867.14	35,200
2022-07-06	12,050.00	12,050.00	12,050.00	12,050.00	7,583.92	2,200
2022-07-05	11,900.00	12,650.00	11,900.00	12,650.00	7,961.54	20,900
2022-07-04	12,700.00	12,700.00	11,850.00	12,700.00	7,993.01	30,100
2022-07-01	12,850.00	12,850.00	12,150.00	12,700.00	7,993.01	8,100
2022-06-28	12,950.00	12,950.00	12,950.00	12,950.00	8,150.36	2,000
2022-06-27	12,200.00	12,950.00	12,150.00	12,950.00	8,150.36	13,800
2022-06-23	12,100.00	12,950.00	12,100.00	12,950.00	8,150.36	200
2022-06-22	12,600.00	12,600.00	12,550.00	12,550.00	7,898.61	1,100
2022-06-21	12,200.00	12,700.00	12,000.00	12,000.00	7,552.45	11,300
2022-06-20	12,800.00	12,800.00	12,800.00	12,800.00	8,055.95	100
2022-06-17	12,050.00	12,500.00	12,000.00	12,000.00	7,552.45	14,700
2022-06-16	11,800.00	12,400.00	11,400.00	12,100.00	7,615.39	700
2022-06-15	11,700.00	12,900.00	11,700.00	11,800.00	7,426.58	1,000
2022-06-14	12,500.00	12,500.00	12,500.00	12,500.00	7,867.14	2,100
2022-06-13	12,800.00	12,800.00	12,100.00	12,500.00	7,867.14	800
2022-06-10	12,150.00	13,000.00	12,150.00	12,950.00	8,150.36	7,400
2022-06-09	12,800.00	12,850.00	12,800.00	12,800.00	8,055.95	10,100
2022-06-08	12,800.00	12,800.00	12,800.00	12,800.00	8,055.95	300
2022-06-07	12,100.00	13,300.00	12,100.00	12,800.00	8,055.95	1,300
2022-06-03	13,000.00	13,000.00	13,000.00	13,000.00	8,181.82	100
2022-06-02	12,700.00	13,150.00	12,700.00	13,000.00	8,181.82	60,000
2022-06-01	13,200.00	13,250.00	12,700.00	12,700.00	7,993.01	1,280,120
2022-05-31	13,300.00	13,300.00	13,300.00	13,300.00	8,370.64	1,322,200
2022-05-30	13,800.00	13,800.00	12,750.00	13,500.00	8,496.51	573,000

← NewerPage 18 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.