Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	43,500.00	44,300.00	43,500.00	43,550.00	35,793.17	8,000
2023-11-09	42,550.00	44,000.00	42,050.00	43,600.00	35,834.26	33,600
2023-11-08	43,300.00	43,300.00	43,100.00	43,100.00	35,423.32	1,800
2023-11-07	43,250.00	43,350.00	42,300.00	43,350.00	35,628.79	16,200
2023-11-06	42,000.00	43,800.00	42,000.00	43,250.00	35,546.60	22,900
2023-11-03	42,150.00	43,000.00	41,850.00	42,500.00	34,930.19	11,500
2023-11-02	42,100.00	43,000.00	42,100.00	43,000.00	35,341.13	27,700
2023-11-01	42,150.00	43,000.00	42,000.00	43,000.00	35,341.13	24,300
2023-10-31	42,500.00	42,600.00	41,750.00	42,600.00	35,012.38	42,500
2023-10-30	42,500.00	43,300.00	41,750.00	42,600.00	35,012.38	33,900
2023-10-27	43,000.00	43,300.00	42,150.00	43,000.00	35,341.13	13,000
2023-10-26	42,900.00	43,900.00	42,500.00	43,700.00	35,916.45	47,300
2023-10-25	43,500.00	44,400.00	43,100.00	43,900.00	36,080.83	66,800
2023-10-24	43,600.00	45,000.00	43,600.00	44,400.00	36,491.77	21,400
2023-10-23	44,500.00	44,900.00	44,000.00	44,900.00	36,902.72	3,100
2023-10-20	43,950.00	44,650.00	43,500.00	44,550.00	36,615.06	4,400
2023-10-19	44,000.00	44,500.00	43,850.00	44,000.00	36,163.02	42,800
2023-10-18	45,000.00	45,000.00	43,300.00	44,700.00	36,738.34	19,000
2023-10-17	45,000.00	45,000.00	44,900.00	44,900.00	36,902.72	6,100
2023-10-16	43,900.00	46,400.00	42,500.00	44,250.00	36,368.49	15,600
2023-10-13	44,100.00	44,800.00	43,900.00	44,200.00	36,327.39	6,200
2023-10-12	44,900.00	44,900.00	43,700.00	44,900.00	36,902.72	8,700
2023-10-11	44,500.00	45,000.00	44,500.00	44,900.00	36,902.72	9,200
2023-10-10	44,400.00	45,000.00	44,300.00	45,000.00	36,984.90	7,000
2023-10-09	44,000.00	44,350.00	43,250.00	44,300.00	36,409.58	11,800
2023-10-06	43,700.00	43,900.00	43,500.00	43,900.00	36,080.83	3,500
2023-10-05	43,800.00	43,900.00	43,350.00	43,700.00	35,916.45	58,100
2023-10-04	43,700.00	43,800.00	43,000.00	43,800.00	35,998.64	33,300
2023-10-03	43,350.00	44,000.00	42,600.00	43,700.00	35,916.45	31,900
2023-10-02	43,500.00	43,500.00	43,000.00	43,500.00	35,752.07	4,800
2023-09-29	43,600.00	43,650.00	43,500.00	43,500.00	35,752.07	1,400
2023-09-28	43,000.00	43,900.00	43,000.00	43,500.00	35,752.07	4,500
2023-09-27	42,500.00	43,600.00	42,500.00	43,000.00	35,341.13	20,600
2023-09-26	43,950.00	43,950.00	43,000.00	43,300.00	35,587.70	83,200
2023-09-25	43,400.00	43,500.00	41,700.00	42,800.00	35,176.75	130,200
2023-09-22	42,000.00	43,800.00	42,000.00	42,900.00	35,258.94	28,900
2023-09-21	44,000.00	44,000.00	42,300.00	42,500.00	34,930.19	62,500
2023-09-20	43,000.00	43,000.00	42,000.00	42,600.00	35,012.38	14,100
2023-09-19	43,150.00	43,450.00	42,550.00	43,000.00	35,341.13	27,500
2023-09-18	43,800.00	43,800.00	43,050.00	43,150.00	35,464.41	9,100
2023-09-15	43,800.00	43,800.00	43,500.00	43,800.00	35,998.64	16,600
2023-09-14	43,000.00	44,000.00	42,600.00	43,500.00	35,752.07	185,600
2023-09-13	43,000.00	44,000.00	41,100.00	43,100.00	35,423.32	120,200
2023-09-12	43,800.00	44,200.00	41,300.00	42,700.00	35,094.56	59,300
2023-09-11	43,500.00	44,300.00	41,400.00	44,000.00	36,163.02	74,000
2023-09-08	43,600.00	45,000.00	43,150.00	44,400.00	36,491.77	29,600
2023-09-07	44,050.00	44,700.00	43,350.00	44,500.00	36,573.96	41,000
2023-09-06	44,700.00	45,300.00	43,000.00	44,700.00	36,738.34	68,000
2023-09-05	45,400.00	46,200.00	42,300.00	45,750.00	37,601.32	19,800
2023-08-31	44,850.00	45,950.00	44,850.00	45,350.00	37,272.56	18,800
2023-08-30	45,900.00	45,900.00	44,600.00	45,800.00	37,642.41	3,400
2023-08-29	45,300.00	45,350.00	44,200.00	45,300.00	37,231.47	56,900
2023-08-28	45,200.00	45,700.00	45,200.00	45,300.00	37,231.47	43,300
2023-08-25	45,700.00	45,700.00	45,600.00	45,700.00	37,560.23	7,500
2023-08-24	45,300.00	46,000.00	45,000.00	46,000.00	37,806.79	30,500
2023-08-23	45,300.00	45,450.00	44,100.00	45,400.00	37,313.66	23,300
2023-08-22	45,400.00	45,900.00	44,050.00	45,300.00	37,231.47	18,300
2023-08-21	45,400.00	45,400.00	44,500.00	45,300.00	37,231.47	30,000
2023-08-18	46,350.00	46,350.00	45,000.00	45,900.00	37,724.60	15,100
2023-08-17	46,100.00	46,400.00	45,850.00	46,400.00	38,135.55	60,300

← NewerPage 13 of 21 · 1,237 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.