Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	13,700.00	13,700.00	12,700.00	13,500.00	8,496.51	277,400
2022-05-26	13,000.00	13,500.00	12,600.00	13,500.00	8,496.51	20,800
2022-05-25	12,800.00	13,000.00	12,800.00	13,000.00	8,181.82	25,100
2022-05-24	12,800.00	12,800.00	12,100.00	12,800.00	8,055.95	6,300
2022-05-23	12,900.00	12,900.00	12,100.00	12,800.00	8,055.95	1,100
2022-05-20	12,150.00	12,900.00	12,100.00	12,900.00	8,118.89	3,100
2022-05-19	12,300.00	12,950.00	12,300.00	12,950.00	8,150.36	200
2022-05-18	13,250.00	13,250.00	11,700.00	13,000.00	8,181.82	18,000
2022-05-17	12,000.00	12,500.00	12,000.00	12,400.00	7,804.20	9,600
2022-05-16	12,000.00	12,000.00	12,000.00	12,000.00	7,552.45	2,100
2022-05-13	11,650.00	11,800.00	11,400.00	11,800.00	7,426.58	8,200
2022-05-12	11,300.00	12,000.00	11,300.00	11,800.00	7,426.58	900
2022-05-11	11,600.00	12,000.00	11,600.00	12,000.00	7,552.45	600
2022-05-10	11,500.00	12,000.00	11,500.00	12,000.00	7,552.45	17,600
2022-05-09	11,050.00	11,600.00	11,000.00	11,500.00	7,237.77	17,900
2022-05-06	11,500.00	12,250.00	11,200.00	11,400.00	7,174.83	23,500
2022-05-05	11,500.00	11,500.00	11,500.00	11,500.00	7,237.77	100
2022-05-04	12,950.00	12,950.00	11,450.00	11,450.00	7,206.30	2,000
2022-04-29	12,100.00	13,000.00	12,100.00	12,150.00	7,646.86	9,900
2022-04-28	11,500.00	13,000.00	11,500.00	13,000.00	8,181.82	3,100
2022-04-27	11,500.00	12,300.00	11,450.00	12,300.00	7,741.26	4,300
2022-04-26	12,400.00	12,400.00	11,600.00	12,300.00	7,741.26	2,300
2022-04-25	12,550.00	13,150.00	12,400.00	12,400.00	7,804.20	116,100
2022-04-22	13,550.00	13,550.00	12,700.00	13,300.00	8,370.64	33,000
2022-04-21	12,200.00	12,700.00	12,200.00	12,700.00	7,993.01	42,100
2022-04-20	11,200.00	11,900.00	11,150.00	11,900.00	7,489.52	39,300
2022-04-19	10,850.00	11,250.00	10,850.00	11,150.00	7,017.49	57,800
2022-04-18	10,600.00	11,100.00	10,500.00	10,850.00	6,828.68	13,200
2022-04-15	10,850.00	11,400.00	10,550.00	11,200.00	7,048.96	2,700
2022-04-14	11,200.00	11,200.00	10,800.00	10,800.00	6,797.21	2,900
2022-04-13	11,100.00	11,300.00	10,600.00	11,300.00	7,111.89	1,600
2022-04-12	11,200.00	11,250.00	11,000.00	11,100.00	6,986.02	1,700
2022-04-08	11,100.00	11,200.00	11,000.00	11,200.00	7,048.96	3,900
2022-04-07	11,000.00	11,300.00	11,000.00	11,150.00	7,017.49	1,000
2022-04-06	11,400.00	11,400.00	11,000.00	11,150.00	7,017.49	900
2022-04-05	11,000.00	11,700.00	10,950.00	11,400.00	7,174.83	5,800
2022-04-04	11,000.00	11,300.00	10,800.00	11,000.00	6,923.08	4,400
2022-04-01	11,000.00	11,300.00	10,900.00	11,300.00	7,111.89	2,700
2022-03-31	10,950.00	11,500.00	10,900.00	11,100.00	6,986.02	5,800
2022-03-30	11,500.00	11,500.00	10,800.00	11,200.00	7,048.96	4,200
2022-03-29	11,500.00	11,500.00	11,000.00	11,500.00	7,237.77	2,000
2022-03-28	11,250.00	11,500.00	11,150.00	11,300.00	7,111.89	8,900
2022-03-25	11,400.00	11,700.00	10,900.00	11,700.00	7,363.64	11,100
2022-03-24	11,450.00	11,750.00	10,850.00	11,400.00	7,174.83	3,900
2022-03-23	11,400.00	11,700.00	11,100.00	11,500.00	7,237.77	2,100
2022-03-22	11,850.00	11,850.00	11,400.00	11,400.00	7,174.83	3,100
2022-03-21	11,850.00	11,900.00	10,950.00	11,350.00	7,143.36	2,200
2022-03-18	11,450.00	11,500.00	11,000.00	11,200.00	7,048.96	10,200
2022-03-17	11,100.00	11,500.00	11,000.00	11,450.00	7,206.30	12,200
2022-03-16	11,300.00	11,400.00	11,000.00	11,100.00	6,986.02	6,800
2022-03-15	11,000.00	11,000.00	10,950.00	11,000.00	6,923.08	2,500
2022-03-14	10,800.00	10,950.00	10,800.00	10,950.00	6,891.61	1,500
2022-03-11	10,950.00	11,000.00	10,900.00	11,000.00	6,923.08	3,200
2022-03-10	10,900.00	11,050.00	10,900.00	11,050.00	6,954.55	1,600
2022-03-09	10,700.00	10,950.00	10,700.00	10,950.00	6,891.61	400
2022-03-08	10,950.00	11,200.00	10,750.00	11,000.00	6,923.08	2,900
2022-03-07	11,000.00	11,150.00	10,500.00	11,150.00	7,017.49	13,300
2022-03-04	10,700.00	11,000.00	10,650.00	11,000.00	6,923.08	3,100
2022-03-03	11,300.00	11,300.00	10,600.00	10,650.00	6,702.80	2,800
2022-03-02	10,700.00	11,350.00	10,200.00	10,650.00	6,702.80	6,200

← NewerPage 19 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.