Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	28,500.00	28,800.00	28,150.00	28,550.00	22,631.79	51,700
2022-11-23	28,900.00	29,000.00	28,100.00	28,150.00	22,314.71	21,400
2022-11-22	28,900.00	29,500.00	28,850.00	29,200.00	23,147.05	79,500
2022-11-21	27,750.00	28,850.00	27,750.00	28,850.00	22,869.61	54,700
2022-11-18	28,400.00	28,400.00	27,400.00	27,750.00	21,997.63	200,600
2022-11-17	26,900.00	27,400.00	26,600.00	27,400.00	21,720.18	94,200
2022-11-16	23,000.00	25,650.00	22,900.00	25,650.00	20,332.94	170,300
2022-11-15	25,950.00	25,950.00	24,000.00	24,000.00	19,024.98	565,300
2022-11-14	26,050.00	27,400.00	25,600.00	25,800.00	20,451.85	207,500
2022-11-11	29,250.00	29,250.00	27,500.00	27,500.00	21,799.45	129,900
2022-11-10	29,700.00	29,700.00	27,900.00	27,900.00	22,116.54	527,800
2022-11-09	28,400.00	30,050.00	28,400.00	30,000.00	23,781.22	209,200
2022-11-08	27,800.00	29,500.00	27,800.00	28,600.00	22,671.43	167,500
2022-11-07	31,950.00	31,950.00	29,700.00	29,700.00	23,543.41	392,000
2022-11-04	32,900.00	33,200.00	31,200.00	31,900.00	25,287.36	219,200
2022-11-03	33,750.00	34,200.00	33,300.00	33,400.00	26,476.43	119,600
2022-11-02	34,750.00	34,750.00	33,800.00	34,100.00	27,031.32	157,000
2022-11-01	35,000.00	35,300.00	34,200.00	34,200.00	27,110.59	147,800
2022-10-31	35,900.00	35,900.00	33,800.00	34,300.00	27,189.86	169,900
2022-10-28	35,250.00	36,000.00	35,000.00	35,100.00	27,824.03	127,300
2022-10-27	34,400.00	35,300.00	34,400.00	35,200.00	27,903.30	114,600
2022-10-26	35,800.00	35,800.00	34,300.00	34,300.00	27,189.86	69,100
2022-10-25	34,000.00	35,600.00	34,000.00	35,250.00	27,942.93	180,500
2022-10-24	35,000.00	35,600.00	33,900.00	34,400.00	27,269.13	180,900
2022-10-21	35,600.00	36,150.00	33,650.00	34,800.00	27,586.22	244,000
2022-10-20	35,600.00	36,300.00	35,600.00	36,150.00	28,656.37	124,400
2022-10-19	35,850.00	36,300.00	35,100.00	35,600.00	28,220.38	104,600
2022-10-18	35,700.00	36,700.00	35,500.00	36,000.00	28,537.46	257,900
2022-10-17	34,500.00	35,500.00	33,850.00	35,500.00	28,141.11	195,300
2022-10-14	34,400.00	35,300.00	34,350.00	34,500.00	27,348.40	219,300
2022-10-13	34,150.00	34,150.00	33,200.00	33,550.00	26,595.33	120,300
2022-10-12	32,650.00	34,350.00	32,650.00	33,600.00	26,634.97	169,200
2022-10-11	34,000.00	34,000.00	32,600.00	32,700.00	25,921.53	206,700
2022-10-10	32,600.00	34,650.00	32,550.00	34,600.00	27,427.67	205,300
2022-10-07	34,500.00	34,700.00	32,550.00	32,600.00	25,842.26	438,000
2022-10-06	36,250.00	37,000.00	34,900.00	35,000.00	27,744.76	293,800
2022-10-05	35,450.00	36,150.00	34,700.00	36,000.00	28,537.46	151,400
2022-10-04	36,200.00	36,200.00	33,900.00	34,200.00	27,110.59	305,500
2022-10-03	36,700.00	36,700.00	34,050.00	34,050.00	26,991.69	293,600
2022-09-30	35,000.00	37,400.00	34,100.00	36,600.00	29,013.09	1,023,560
2022-09-29	39,500.00	40,350.00	36,400.00	36,400.00	28,854.55	647,800
2022-09-28	42,000.00	42,000.00	39,100.00	39,100.00	30,994.86	616,500
2022-09-27	40,900.00	42,600.00	40,000.00	42,000.00	33,293.71	312,500
2022-09-26	42,850.00	43,000.00	40,850.00	40,850.00	32,382.10	1,643,700
2022-09-23	45,650.00	45,650.00	43,750.00	43,900.00	34,799.85	423,600
2022-09-22	43,000.00	45,500.00	42,600.00	45,500.00	36,068.18	1,374,000
2022-09-21	43,000.00	44,000.00	43,000.00	43,400.00	34,403.50	301,400
2022-09-20	44,150.00	44,500.00	42,000.00	43,000.00	34,086.42	1,452,600
2022-09-19	46,000.00	46,650.00	43,500.00	44,100.00	34,958.39	469,200
2022-09-16	44,150.00	46,700.00	44,150.00	45,900.00	36,385.27	594,300
2022-09-15	44,600.00	45,000.00	43,800.00	44,600.00	35,354.75	395,100
2022-09-14	44,400.00	46,000.00	44,200.00	44,600.00	35,354.75	548,700
2022-09-13	43,500.00	45,500.00	43,500.00	44,900.00	35,592.56	491,300
2022-09-12	44,500.00	44,500.00	43,350.00	43,600.00	34,562.04	402,800
2022-09-09	41,100.00	43,350.00	41,000.00	43,350.00	34,363.86	939,000
2022-09-08	39,950.00	41,000.00	39,000.00	40,550.00	32,144.28	338,800
2022-09-07	40,500.00	41,200.00	39,000.00	39,000.00	30,915.59	405,600
2022-09-06	39,500.00	41,800.00	39,500.00	40,100.00	31,787.56	324,400
2022-09-05	40,400.00	40,400.00	39,750.00	40,000.00	31,708.29	246,100
2022-08-31	38,950.00	40,600.00	38,950.00	39,850.00	31,589.39	471,800

← NewerPage 17 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.