Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	38,250.00	38,800.00	37,900.00	38,800.00	30,757.05	44,100
2023-02-23	38,100.00	38,550.00	38,000.00	38,500.00	30,519.23	40,100
2023-02-22	38,850.00	39,000.00	38,000.00	38,400.00	30,439.96	50,800
2023-02-21	38,800.00	38,950.00	38,000.00	38,800.00	30,757.05	38,600
2023-02-20	37,400.00	38,800.00	37,400.00	38,750.00	30,717.41	115,600
2023-02-17	37,000.00	37,700.00	37,000.00	37,650.00	29,845.43	26,700
2023-02-16	37,100.00	37,500.00	36,950.00	37,200.00	29,488.71	32,000
2023-02-15	36,500.00	37,250.00	36,250.00	37,000.00	29,330.17	70,200
2023-02-14	36,000.00	36,950.00	36,000.00	36,950.00	29,290.54	24,400
2023-02-13	36,500.00	36,500.00	35,700.00	36,500.00	28,933.82	26,300
2023-02-10	37,200.00	37,500.00	36,800.00	36,800.00	29,171.63	39,300
2023-02-09	37,200.00	37,800.00	37,000.00	37,200.00	29,488.71	22,000
2023-02-08	36,900.00	37,000.00	36,550.00	37,000.00	29,330.17	1,050,500
2023-02-07	36,350.00	37,000.00	36,350.00	36,850.00	29,211.27	45,400
2023-02-06	36,800.00	36,800.00	35,500.00	36,600.00	29,013.09	42,600
2023-02-03	37,100.00	37,700.00	36,500.00	36,750.00	29,132.00	37,400
2023-02-02	37,000.00	37,100.00	36,350.00	37,100.00	29,409.44	46,300
2023-02-01	37,350.00	37,400.00	36,200.00	36,600.00	29,013.09	33,600
2023-01-31	36,000.00	36,800.00	35,900.00	36,600.00	29,013.09	76,000
2023-01-30	34,600.00	35,400.00	34,600.00	35,400.00	28,061.84	27,600
2023-01-27	34,300.00	34,900.00	34,300.00	34,600.00	27,427.67	29,400
2023-01-19	34,350.00	34,650.00	34,350.00	34,350.00	27,229.50	33,400
2023-01-18	34,300.00	34,400.00	33,900.00	34,150.00	27,070.96	30,400
2023-01-17	33,050.00	33,950.00	32,500.00	33,950.00	26,912.41	37,100
2023-01-16	33,500.00	33,500.00	33,000.00	33,000.00	26,159.34	18,300
2023-01-13	33,800.00	33,850.00	33,500.00	33,500.00	26,555.70	34,500
2023-01-12	34,250.00	34,250.00	33,550.00	33,550.00	26,595.33	17,300
2023-01-11	33,600.00	33,850.00	33,250.00	33,550.00	26,595.33	68,600
2023-01-10	33,200.00	33,850.00	32,700.00	33,500.00	26,555.70	34,900
2023-01-09	34,100.00	34,100.00	33,000.00	33,500.00	26,555.70	76,700
2023-01-06	34,500.00	34,950.00	34,100.00	34,100.00	27,031.32	39,800
2023-01-05	32,950.00	34,700.00	32,550.00	34,350.00	27,229.50	192,700
2023-01-04	31,700.00	32,500.00	31,700.00	32,500.00	25,762.99	21,700
2023-01-03	31,550.00	32,200.00	31,550.00	32,200.00	25,525.18	19,200
2022-12-30	31,600.00	32,000.00	31,500.00	31,600.00	25,049.55	50,500
2022-12-29	31,300.00	31,600.00	31,300.00	31,600.00	25,049.55	29,800
2022-12-28	32,000.00	32,000.00	31,350.00	31,900.00	25,287.36	60,900
2022-12-27	31,000.00	31,900.00	31,000.00	31,900.00	25,287.36	58,300
2022-12-26	32,000.00	32,000.00	31,500.00	32,000.00	25,366.64	24,000
2022-12-23	31,200.00	33,000.00	31,200.00	32,450.00	25,723.35	39,100
2022-12-22	32,500.00	32,500.00	31,150.00	31,700.00	25,128.82	13,900
2022-12-21	31,100.00	31,950.00	31,000.00	31,750.00	25,168.46	30,800
2022-12-20	31,700.00	31,750.00	31,000.00	31,500.00	24,970.28	43,600
2022-12-19	32,000.00	32,600.00	31,800.00	31,850.00	25,247.73	69,700
2022-12-16	31,900.00	32,200.00	31,800.00	32,000.00	25,366.64	34,600
2022-12-15	32,500.00	32,500.00	31,800.00	32,000.00	25,366.64	19,100
2022-12-14	32,150.00	32,200.00	31,700.00	31,800.00	25,208.09	41,100
2022-12-13	31,500.00	31,800.00	31,200.00	31,500.00	24,970.28	78,700
2022-12-12	31,900.00	33,100.00	31,500.00	31,500.00	24,970.28	71,200
2022-12-09	32,400.00	32,400.00	31,100.00	32,000.00	25,366.64	28,000
2022-12-08	31,000.00	32,200.00	31,000.00	32,000.00	25,366.64	267,500
2022-12-07	30,500.00	31,600.00	30,500.00	31,000.00	24,573.93	107,400
2022-12-06	32,000.00	32,200.00	31,100.00	31,300.00	24,811.74	80,900
2022-12-05	31,550.00	32,200.00	31,550.00	32,000.00	25,366.64	145,900
2022-12-02	30,500.00	31,650.00	30,100.00	31,300.00	24,811.74	39,700
2022-12-01	31,000.00	32,800.00	31,000.00	31,300.00	24,811.74	107,900
2022-11-30	31,700.00	31,900.00	30,800.00	31,500.00	24,970.28	58,700
2022-11-29	32,900.00	32,900.00	30,100.00	31,700.00	25,128.82	102,700
2022-11-28	29,100.00	31,200.00	29,100.00	31,000.00	24,573.93	87,800
2022-11-25	29,000.00	30,000.00	28,600.00	29,700.00	23,543.41	41,200

← NewerPage 16 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.