Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	39,000.00	39,550.00	39,000.00	39,550.00	32,505.62	21,800
2023-05-23	39,500.00	39,600.00	39,000.00	39,400.00	32,382.34	62,548
2023-05-22	39,300.00	40,000.00	39,250.00	39,250.00	32,259.06	26,700
2023-05-19	41,600.00	42,250.00	41,600.00	42,250.00	33,491.89	359,748
2023-05-18	41,900.00	42,000.00	41,450.00	41,550.00	32,936.99	12,700
2023-05-17	41,950.00	41,950.00	41,750.00	41,900.00	33,214.44	117,600
2023-05-16	42,050.00	42,050.00	41,700.00	41,850.00	33,174.80	32,700
2023-05-15	41,900.00	41,900.00	41,600.00	41,850.00	33,174.80	11,300
2023-05-12	42,000.00	42,050.00	41,350.00	41,900.00	33,214.44	74,900
2023-05-11	42,100.00	42,100.00	41,200.00	41,800.00	33,135.17	45,400
2023-05-10	41,900.00	42,000.00	41,800.00	41,900.00	33,214.44	34,500
2023-05-09	42,100.00	42,200.00	41,700.00	41,800.00	33,135.17	143,200
2023-05-08	41,600.00	41,700.00	41,300.00	41,700.00	33,055.90	26,100
2023-05-05	41,100.00	41,450.00	40,500.00	41,450.00	32,857.72	41,200
2023-05-04	41,900.00	42,000.00	41,100.00	41,300.00	32,738.81	9,900
2023-04-28	40,800.00	42,100.00	40,300.00	41,500.00	32,897.36	118,100
2023-04-27	39,600.00	40,300.00	39,600.00	40,300.00	31,946.11	6,800
2023-04-26	40,000.00	40,250.00	38,700.00	40,250.00	31,906.47	32,100
2023-04-25	39,600.00	40,250.00	39,600.00	40,000.00	31,708.29	29,700
2023-04-24	39,600.00	40,400.00	39,600.00	40,000.00	31,708.29	28,900
2023-04-21	39,600.00	40,400.00	39,300.00	40,400.00	32,025.38	48,200
2023-04-20	40,200.00	40,450.00	39,000.00	40,000.00	31,708.29	12,500
2023-04-19	40,100.00	40,200.00	39,800.00	40,200.00	31,866.84	8,200
2023-04-18	40,050.00	40,250.00	40,000.00	40,200.00	31,866.84	37,100
2023-04-17	40,450.00	40,450.00	40,450.00	40,450.00	32,065.01	1,100
2023-04-14	40,300.00	40,750.00	40,000.00	40,300.00	31,946.11	36,800
2023-04-13	40,600.00	40,600.00	40,250.00	40,300.00	31,946.11	7,300
2023-04-12	40,950.00	40,950.00	40,300.00	40,300.00	31,946.11	8,400
2023-04-11	41,000.00	41,000.00	40,100.00	40,300.00	31,946.11	11,500
2023-04-10	40,100.00	40,200.00	40,000.00	40,100.00	31,787.56	20,400
2023-04-07	39,900.00	40,150.00	39,600.00	40,100.00	31,787.56	27,100
2023-04-06	39,950.00	40,100.00	39,800.00	40,100.00	31,787.56	13,400
2023-04-05	39,550.00	39,950.00	39,550.00	39,950.00	31,668.66	19,900
2023-04-04	40,000.00	40,000.00	39,200.00	39,700.00	31,470.48	63,100
2023-04-03	39,200.00	40,000.00	39,200.00	39,550.00	31,351.58	35,800
2023-03-31	38,550.00	39,400.00	38,500.00	39,200.00	31,074.13	60,900
2023-03-30	37,800.00	38,350.00	37,800.00	38,250.00	30,321.06	40,100
2023-03-29	38,000.00	38,100.00	37,800.00	38,000.00	30,122.88	30,900
2023-03-28	38,150.00	38,200.00	37,950.00	38,000.00	30,122.88	44,800
2023-03-27	38,500.00	38,800.00	37,800.00	38,100.00	30,202.15	94,300
2023-03-24	38,000.00	38,200.00	37,700.00	38,000.00	30,122.88	37,500
2023-03-23	38,200.00	38,400.00	37,800.00	38,000.00	30,122.88	35,100
2023-03-22	38,450.00	38,450.00	38,250.00	38,400.00	30,439.96	18,800
2023-03-21	38,950.00	38,950.00	38,150.00	38,400.00	30,439.96	34,300
2023-03-20	39,100.00	39,150.00	38,250.00	38,500.00	30,519.23	97,700
2023-03-17	38,700.00	39,050.00	38,700.00	39,000.00	30,915.59	53,000
2023-03-16	38,200.00	39,200.00	38,200.00	38,750.00	30,717.41	33,600
2023-03-15	38,800.00	39,250.00	38,200.00	38,700.00	30,677.77	21,900
2023-03-14	39,200.00	39,200.00	38,000.00	38,800.00	30,757.05	32,000
2023-03-13	38,600.00	39,000.00	38,600.00	38,800.00	30,757.05	31,700
2023-03-10	38,550.00	38,800.00	38,550.00	38,700.00	30,677.77	34,100
2023-03-09	38,650.00	38,950.00	38,650.00	38,800.00	30,757.05	61,800
2023-03-08	38,950.00	39,000.00	38,600.00	38,950.00	30,875.95	43,900
2023-03-07	38,350.00	39,350.00	38,350.00	38,950.00	30,875.95	11,500
2023-03-06	39,200.00	39,200.00	38,650.00	39,000.00	30,915.59	38,900
2023-03-03	39,400.00	39,400.00	39,000.00	39,000.00	30,915.59	33,200
2023-03-02	38,750.00	39,450.00	38,550.00	39,400.00	31,232.67	118,000
2023-03-01	38,100.00	38,700.00	38,100.00	38,700.00	30,677.77	22,500
2023-02-28	39,400.00	39,400.00	38,350.00	38,700.00	30,677.77	15,800
2023-02-27	38,500.00	38,800.00	38,100.00	38,650.00	30,638.14	74,000

← NewerPage 15 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.