Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	46,300.00	46,600.00	46,300.00	46,400.00	38,135.55	10,800
2023-08-15	46,300.00	46,700.00	45,500.00	46,300.00	38,053.36	14,600
2023-08-14	45,700.00	46,300.00	45,700.00	46,300.00	38,053.36	7,100
2023-08-11	46,000.00	47,000.00	45,500.00	46,200.00	37,971.17	9,300
2023-08-10	45,500.00	46,500.00	45,500.00	46,100.00	37,888.98	180,900
2023-08-09	45,450.00	45,600.00	45,350.00	45,500.00	37,395.85	41,100
2023-08-08	45,600.00	45,600.00	45,350.00	45,450.00	37,354.75	7,300
2023-08-07	45,350.00	45,450.00	45,200.00	45,450.00	37,354.75	51,500
2023-08-04	45,500.00	45,500.00	45,200.00	45,450.00	37,354.75	17,900
2023-08-03	45,300.00	45,750.00	45,200.00	45,450.00	37,354.75	12,100
2023-08-02	45,000.00	45,400.00	44,600.00	45,300.00	37,231.47	32,700
2023-08-01	44,900.00	45,900.00	44,900.00	45,300.00	37,231.47	22,400
2023-07-31	44,800.00	45,400.00	44,550.00	45,250.00	37,190.38	63,400
2023-07-28	44,500.00	44,900.00	44,500.00	44,900.00	36,902.72	5,900
2023-07-27	45,000.00	45,050.00	44,500.00	44,900.00	36,902.72	19,700
2023-07-26	44,800.00	45,000.00	44,600.00	44,850.00	36,861.62	32,600
2023-07-25	44,300.00	44,900.00	44,200.00	44,800.00	36,820.53	36,000
2023-07-24	44,050.00	45,000.00	44,050.00	44,400.00	36,491.77	24,400
2023-07-21	45,500.00	45,500.00	43,000.00	44,000.00	36,163.02	14,300
2023-07-20	46,000.00	46,000.00	44,500.00	44,700.00	36,738.34	3,300
2023-07-19	44,500.00	45,300.00	44,100.00	44,100.00	36,245.21	11,600
2023-07-18	44,000.00	44,500.00	44,000.00	44,000.00	36,163.02	14,900
2023-07-17	44,750.00	44,750.00	44,400.00	44,500.00	36,573.96	7,600
2023-07-14	44,400.00	44,750.00	44,300.00	44,750.00	36,779.43	15,000
2023-07-13	44,500.00	44,600.00	44,300.00	44,600.00	36,656.15	35,900
2023-07-12	44,500.00	44,500.00	44,150.00	44,500.00	36,573.96	14,900
2023-07-11	44,500.00	44,850.00	44,500.00	44,550.00	36,615.06	3,200
2023-07-10	43,800.00	46,000.00	43,700.00	44,500.00	36,573.96	73,700
2023-07-07	44,350.00	44,350.00	43,850.00	44,200.00	36,327.39	8,400
2023-07-06	44,200.00	44,200.00	43,650.00	44,200.00	36,327.39	1,600
2023-07-05	43,950.00	44,300.00	43,500.00	44,200.00	36,327.39	99,500
2023-07-04	43,700.00	44,000.00	43,100.00	43,900.00	36,080.83	35,700
2023-07-03	44,300.00	44,300.00	43,750.00	43,900.00	36,080.83	43,600
2023-06-30	43,300.00	44,300.00	43,300.00	44,300.00	36,409.58	5,300
2023-06-29	44,000.00	44,000.00	43,300.00	43,300.00	35,587.70	6,600
2023-06-28	44,500.00	44,500.00	43,100.00	44,300.00	36,409.58	11,400
2023-06-27	43,900.00	44,500.00	43,300.00	44,500.00	36,573.96	76,200
2023-06-26	41,800.00	42,800.00	41,550.00	42,800.00	35,176.75	46,000
2023-06-23	41,400.00	41,800.00	41,400.00	41,800.00	34,354.87	31,400
2023-06-22	41,550.00	41,550.00	41,450.00	41,550.00	34,149.40	14,100
2023-06-21	41,500.00	41,700.00	41,450.00	41,500.00	34,108.30	34,900
2023-06-20	41,100.00	41,400.00	41,000.00	41,300.00	33,943.92	23,200
2023-06-19	40,950.00	41,200.00	40,800.00	41,100.00	33,779.55	95,600
2023-06-16	40,950.00	40,950.00	40,500.00	40,950.00	33,656.26	52,700
2023-06-15	40,500.00	40,900.00	40,450.00	40,800.00	33,532.98	42,500
2023-06-14	40,950.00	40,950.00	40,200.00	40,500.00	33,286.41	9,100
2023-06-13	39,600.00	40,800.00	39,600.00	40,500.00	33,286.41	91,100
2023-06-12	40,100.00	40,100.00	39,700.00	39,950.00	32,834.38	11,900
2023-06-09	39,700.00	39,800.00	39,400.00	39,800.00	32,711.09	28,600
2023-06-08	39,900.00	40,000.00	39,500.00	39,800.00	32,711.09	21,200
2023-06-07	39,400.00	40,500.00	39,000.00	39,850.00	32,752.19	74,200
2023-06-06	39,350.00	39,650.00	39,300.00	39,500.00	32,464.53	22,000
2023-06-05	39,250.00	39,550.00	39,250.00	39,450.00	32,423.43	25,600
2023-06-02	39,000.00	39,500.00	38,000.00	39,400.00	32,382.34	334,600
2023-06-01	39,400.00	39,700.00	39,200.00	39,400.00	32,382.34	9,300
2023-05-31	39,500.00	39,600.00	39,300.00	39,600.00	32,546.72	106,000
2023-05-30	39,150.00	39,400.00	39,150.00	39,400.00	32,382.34	7,700
2023-05-29	39,400.00	39,500.00	39,200.00	39,500.00	32,464.53	51,100
2023-05-26	39,100.00	39,500.00	39,100.00	39,300.00	32,300.15	80,100
2023-05-25	39,650.00	39,650.00	39,000.00	39,100.00	32,135.77	25,200

← NewerPage 14 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.