Vietnam Sun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	11,150.00	11,150.00	10,600.00	10,700.00	6,734.27	1,000
2022-02-28	10,900.00	11,200.00	10,400.00	10,650.00	6,702.80	7,400
2022-02-25	11,000.00	11,400.00	10,950.00	10,950.00	6,891.61	2,300
2022-02-24	11,200.00	11,200.00	10,700.00	10,950.00	6,891.61	6,600
2022-02-23	11,400.00	11,650.00	11,000.00	11,150.00	7,017.49	12,100
2022-02-22	11,050.00	11,450.00	10,900.00	10,900.00	6,860.15	3,600
2022-02-21	11,500.00	11,500.00	11,000.00	11,450.00	7,206.30	3,400
2022-02-18	11,350.00	11,350.00	11,000.00	11,150.00	7,017.49	3,100
2022-02-17	11,400.00	11,450.00	11,300.00	11,350.00	7,143.36	2,100
2022-02-16	10,950.00	11,500.00	10,550.00	10,800.00	6,797.21	2,700
2022-02-15	11,100.00	11,100.00	10,950.00	11,100.00	6,986.02	1,000
2022-02-14	11,200.00	11,200.00	11,000.00	11,100.00	6,986.02	3,700
2022-02-11	10,950.00	11,650.00	10,950.00	11,500.00	7,237.77	400
2022-02-10	11,000.00	11,800.00	11,000.00	11,300.00	7,111.89	9,000
2022-02-09	11,500.00	11,500.00	11,100.00	11,400.00	7,174.83	4,900
2022-02-08	11,150.00	11,750.00	11,150.00	11,700.00	7,363.64	900
2022-02-07	11,100.00	11,200.00	11,100.00	11,150.00	7,017.49	3,500
2022-01-28	10,300.00	11,100.00	10,250.00	10,500.00	6,608.40	1,700
2022-01-27	10,400.00	11,100.00	9,800.00	11,000.00	6,923.08	1,200
2022-01-26	10,800.00	10,850.00	10,500.00	10,500.00	6,608.40	6,200
2022-01-25	10,400.00	10,900.00	10,400.00	10,900.00	6,860.15	200
2022-01-24	11,200.00	11,200.00	11,000.00	11,000.00	6,923.08	700
2022-01-21	10,500.00	11,550.00	10,500.00	11,200.00	7,048.96	1,600
2022-01-20	9,700.00	10,950.00	9,600.00	10,950.00	6,891.61	3,200
2022-01-19	10,750.00	10,750.00	10,300.00	10,300.00	6,482.52	6,500
2022-01-18	10,750.00	10,750.00	10,750.00	10,750.00	6,765.74	2,000
2022-01-17	11,050.00	11,050.00	11,050.00	11,050.00	6,954.55	2,600
2022-01-14	10,900.00	11,550.00	10,900.00	11,550.00	7,269.24	600
2022-01-13	11,050.00	11,650.00	10,900.00	11,600.00	7,300.71	10,500
2022-01-12	11,300.00	11,600.00	10,850.00	11,600.00	7,300.71	3,900
2022-01-11	11,700.00	11,700.00	11,300.00	11,650.00	7,332.17	3,600
2022-01-10	11,900.00	11,900.00	11,450.00	11,450.00	7,206.30	9,100
2022-01-07	10,800.00	11,500.00	10,800.00	11,500.00	7,237.77	26,600
2022-01-06	11,100.00	11,100.00	11,000.00	11,100.00	6,986.02	9,700
2022-01-05	11,500.00	11,500.00	11,100.00	11,200.00	7,048.96	3,200
2022-01-04	11,300.00	11,700.00	10,900.00	11,500.00	7,237.77	18,900
2021-12-31	11,300.00	11,300.00	10,950.00	11,250.00	7,080.43	1,500
2021-12-30	11,200.00	11,250.00	10,900.00	11,150.00	7,017.49	4,300
2021-12-29	11,100.00	11,500.00	11,100.00	11,200.00	7,048.96	6,700
2021-12-28	11,100.00	11,600.00	11,100.00	11,100.00	6,986.02	4,800
2021-12-27	11,250.00	11,250.00	10,500.00	11,100.00	6,986.02	13,300
2021-12-24	10,800.00	11,300.00	10,800.00	11,250.00	7,080.43	3,600
2021-12-23	11,500.00	11,500.00	11,000.00	11,050.00	6,954.55	4,100
2021-12-22	11,200.00	11,250.00	10,900.00	11,000.00	6,923.08	14,600
2021-12-21	11,000.00	11,300.00	10,750.00	11,250.00	7,080.43	5,000
2021-12-20	11,350.00	11,350.00	10,900.00	11,000.00	6,923.08	17,800
2021-12-17	11,600.00	11,600.00	11,300.00	11,300.00	7,111.89	8,100
2021-12-16	11,700.00	11,700.00	11,500.00	11,600.00	7,300.71	18,900
2021-12-15	11,800.00	11,800.00	11,700.00	11,700.00	7,363.64	21,600
2021-12-14	12,000.00	12,000.00	11,800.00	11,900.00	7,489.52	15,100
2021-12-13	11,800.00	12,000.00	11,800.00	12,000.00	7,552.45	13,700
2021-12-10	11,700.00	12,000.00	11,700.00	12,000.00	7,552.45	2,500
2021-12-09	12,250.00	12,300.00	11,900.00	11,950.00	7,520.99	5,600
2021-12-08	11,600.00	11,600.00	11,600.00	11,600.00	7,300.71	100
2021-12-07	11,500.00	12,000.00	11,500.00	12,000.00	7,552.45	25,800
2021-12-06	11,700.00	11,700.00	11,500.00	11,500.00	7,237.77	6,600
2021-12-03	11,800.00	12,000.00	11,800.00	11,800.00	7,426.58	9,400
2021-12-02	12,000.00	12,100.00	12,000.00	12,000.00	7,552.45	8,900
2021-12-01	11,800.00	12,300.00	11,800.00	11,900.00	7,489.52	14,900
2021-11-30	11,900.00	12,300.00	11,800.00	11,800.00	7,426.58	26,900

← NewerPage 20 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.