Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	46,200.00	46,750.00	46,200.00	46,400.00	39,800.85	43,900
2024-02-02	46,300.00	46,900.00	46,300.00	46,600.00	39,972.41	38,700
2024-02-01	46,600.00	46,800.00	46,600.00	46,800.00	40,143.96	5,600
2024-01-31	46,700.00	46,800.00	46,300.00	46,600.00	39,972.41	15,800
2024-01-30	46,850.00	46,850.00	46,100.00	46,600.00	39,972.41	39,500
2024-01-29	46,850.00	46,850.00	46,500.00	46,600.00	39,972.41	1,000
2024-01-26	46,600.00	46,600.00	46,500.00	46,600.00	39,972.41	4,600
2024-01-25	46,700.00	46,700.00	46,500.00	46,600.00	39,972.41	1,200
2024-01-24	46,300.00	46,500.00	46,000.00	46,500.00	39,886.63	11,300
2024-01-23	46,300.00	46,300.00	46,000.00	46,300.00	39,715.08	18,200
2024-01-22	46,500.00	46,500.00	46,300.00	46,300.00	39,715.08	3,800
2024-01-19	46,100.00	46,400.00	46,100.00	46,400.00	39,800.85	2,700
2024-01-18	47,000.00	48,000.00	46,450.00	46,450.00	39,843.74	700
2024-01-17	46,500.00	46,700.00	46,300.00	46,500.00	39,886.63	17,100
2024-01-16	46,500.00	47,050.00	46,250.00	46,500.00	39,886.63	20,400
2024-01-15	46,900.00	46,900.00	46,300.00	46,500.00	39,886.63	7,100
2024-01-12	46,950.00	46,950.00	45,600.00	46,900.00	40,229.74	1,000
2024-01-11	47,050.00	47,050.00	45,500.00	46,900.00	40,229.74	37,800
2024-01-10	46,600.00	46,700.00	46,600.00	46,600.00	39,972.41	2,700
2024-01-09	48,900.00	48,900.00	46,400.00	46,500.00	39,886.63	4,500
2024-01-08	46,500.00	48,400.00	46,000.00	46,000.00	39,457.74	18,800
2024-01-05	45,500.00	46,700.00	45,500.00	46,500.00	39,886.63	79,300
2024-01-04	45,700.00	46,600.00	45,700.00	46,500.00	39,886.63	16,000
2024-01-03	48,300.00	48,300.00	45,600.00	46,500.00	39,886.63	14,300
2024-01-02	44,800.00	45,300.00	44,600.00	45,300.00	38,857.30	14,200
2023-12-29	45,200.00	45,200.00	44,500.00	44,800.00	38,428.41	70,500
2023-12-28	44,800.00	46,000.00	44,500.00	45,000.00	38,599.97	12,800
2023-12-27	46,550.00	48,000.00	46,300.00	47,800.00	39,286.19	112,500
2023-12-26	46,300.00	46,600.00	46,250.00	46,500.00	38,217.73	47,300
2023-12-25	46,300.00	46,450.00	46,100.00	46,300.00	38,053.36	14,300
2023-12-22	46,000.00	46,450.00	46,000.00	46,300.00	38,053.36	24,500
2023-12-21	45,500.00	46,000.00	45,200.00	46,000.00	37,806.79	30,600
2023-12-20	45,400.00	46,300.00	44,500.00	45,200.00	37,149.28	85,400
2023-12-19	44,450.00	44,450.00	44,300.00	44,400.00	36,491.77	97,100
2023-12-18	44,700.00	44,700.00	44,300.00	44,400.00	36,491.77	34,800
2023-12-15	45,000.00	45,000.00	44,400.00	44,400.00	36,491.77	47,700
2023-12-14	45,000.00	45,050.00	44,650.00	45,000.00	36,984.90	12,500
2023-12-13	45,500.00	45,500.00	44,350.00	45,000.00	36,984.90	1,448,542
2023-12-12	45,500.00	45,700.00	44,600.00	45,500.00	37,395.85	9,400
2023-12-11	45,250.00	45,500.00	44,550.00	45,500.00	37,395.85	11,900
2023-12-08	44,500.00	45,300.00	44,500.00	45,250.00	37,190.38	1,100
2023-12-07	44,800.00	44,900.00	44,000.00	44,800.00	36,820.53	21,600
2023-12-06	45,400.00	45,400.00	44,750.00	44,800.00	36,820.53	7,400
2023-12-05	44,000.00	45,500.00	44,000.00	45,400.00	37,313.66	23,300
2023-12-04	44,800.00	45,500.00	44,150.00	45,500.00	37,395.85	13,200
2023-12-01	44,950.00	45,500.00	44,450.00	45,450.00	37,354.75	26,800
2023-11-30	44,150.00	45,000.00	43,700.00	45,000.00	36,984.90	19,600
2023-11-29	44,300.00	44,550.00	43,300.00	44,400.00	36,491.77	13,400
2023-11-28	43,550.00	44,000.00	43,300.00	43,300.00	35,587.70	5,000
2023-11-27	43,700.00	44,300.00	42,750.00	43,250.00	35,546.60	13,300
2023-11-24	43,000.00	44,200.00	42,400.00	43,300.00	35,587.70	8,800
2023-11-23	42,300.00	44,300.00	42,300.00	43,550.00	35,793.17	15,100
2023-11-22	44,200.00	44,200.00	43,250.00	44,200.00	36,327.39	10,500
2023-11-21	43,800.00	44,400.00	43,150.00	43,800.00	35,998.64	44,000
2023-11-20	44,000.00	44,000.00	43,700.00	43,700.00	35,916.45	3,000
2023-11-17	43,500.00	45,000.00	43,150.00	44,500.00	36,573.96	11,500
2023-11-16	43,150.00	44,500.00	43,050.00	43,500.00	35,752.07	53,600
2023-11-15	43,700.00	44,300.00	42,750.00	43,700.00	35,916.45	39,600
2023-11-14	43,700.00	43,700.00	42,850.00	43,700.00	35,916.45	12,700
2023-11-13	44,500.00	44,500.00	43,600.00	43,700.00	35,916.45	4,500

← NewerPage 12 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1,500.0000 VND
2026-05-13	500.0000 VND
2026-02-13	1,000.0000 VND
2025-11-18	1,000.0000 VND
2025-08-20	1,000.0000 VND
2025-06-04	500.0000 VND
2024-12-30	500.0000 VND
2024-11-28	1,000.0000 VND
2023-12-28	2,000.0000 VND
2023-05-22	1,500.0000 VND
2022-05-30	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.