Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	39,000.00	40,100.00	38,950.00	39,100.00	30,994.86	214,100
2022-08-29	38,000.00	38,950.00	37,750.00	38,950.00	30,875.95	299,800
2022-08-26	38,950.00	38,950.00	38,400.00	38,500.00	30,519.23	88,200
2022-08-25	38,900.00	39,200.00	38,300.00	38,750.00	30,717.41	174,400
2022-08-24	38,900.00	39,150.00	38,600.00	38,900.00	30,836.32	157,100
2022-08-23	38,600.00	39,800.00	38,500.00	39,100.00	30,994.86	151,500
2022-08-22	38,000.00	39,000.00	38,000.00	38,800.00	30,757.05	154,000
2022-08-19	38,250.00	38,900.00	38,100.00	38,200.00	30,281.42	152,600
2022-08-18	38,800.00	38,900.00	38,250.00	38,500.00	30,519.23	168,600
2022-08-17	40,350.00	40,350.00	39,200.00	39,300.00	31,153.40	196,800
2022-08-16	39,200.00	41,000.00	39,200.00	40,350.00	31,985.74	290,500
2022-08-15	38,550.00	39,350.00	38,300.00	39,200.00	31,074.13	216,300
2022-08-12	38,400.00	38,450.00	37,500.00	38,450.00	30,479.60	225,600
2022-08-11	38,550.00	39,000.00	38,200.00	38,200.00	30,281.42	272,700
2022-08-10	38,950.00	39,100.00	38,250.00	38,250.00	30,321.06	227,600
2022-08-09	40,000.00	40,000.00	38,800.00	38,950.00	30,875.95	162,200
2022-08-08	39,450.00	39,900.00	39,250.00	39,800.00	31,549.75	190,000
2022-08-05	38,300.00	39,500.00	38,300.00	39,200.00	31,074.13	127,600
2022-08-04	39,750.00	39,750.00	38,600.00	38,600.00	30,598.50	206,800
2022-08-03	39,500.00	40,000.00	39,500.00	39,650.00	31,430.85	84,400
2022-08-02	38,100.00	39,500.00	38,100.00	39,500.00	31,311.94	131,600
2022-08-01	38,000.00	39,300.00	37,600.00	38,000.00	30,122.88	287,300
2022-07-29	40,000.00	40,200.00	39,300.00	39,300.00	31,153.40	173,300
2022-07-28	41,800.00	41,950.00	40,500.00	40,500.00	32,104.65	232,100
2022-07-27	39,500.00	41,000.00	39,100.00	41,000.00	32,501.00	236,200
2022-07-26	43,000.00	44,300.00	40,100.00	40,100.00	31,787.56	549,800
2022-07-25	42,500.00	45,000.00	42,500.00	43,000.00	34,086.42	171,600
2022-07-22	43,850.00	43,850.00	42,200.00	42,550.00	33,729.70	120,700
2022-07-21	44,800.00	44,800.00	42,500.00	43,500.00	34,482.77	140,300
2022-07-20	43,500.00	45,550.00	43,500.00	44,800.00	35,513.29	229,800
2022-07-19	42,950.00	44,900.00	42,950.00	43,950.00	34,839.49	170,500
2022-07-18	42,800.00	43,750.00	42,350.00	42,700.00	33,848.60	234,800
2022-07-15	39,000.00	41,700.00	38,100.00	41,700.00	33,055.90	220,200
2022-07-14	38,300.00	39,600.00	38,200.00	39,000.00	30,915.59	48,600
2022-07-13	39,850.00	40,100.00	38,750.00	38,950.00	30,875.95	190,300
2022-07-12	37,000.00	39,000.00	36,500.00	38,900.00	30,836.32	133,600
2022-07-11	38,750.00	40,500.00	37,000.00	37,000.00	29,330.17	147,300
2022-07-08	38,500.00	38,800.00	37,700.00	38,800.00	30,757.05	86,300
2022-07-07	36,500.00	38,000.00	36,500.00	37,900.00	30,043.61	133,600
2022-07-06	37,200.00	39,900.00	36,850.00	37,000.00	29,330.17	150,400
2022-07-05	40,550.00	40,550.00	38,150.00	38,150.00	30,241.79	672,300
2022-07-04	43,950.00	43,950.00	41,000.00	41,000.00	32,501.00	248,300
2022-07-01	43,100.00	44,900.00	42,100.00	44,000.00	34,879.12	164,600
2022-06-30	45,900.00	45,900.00	44,000.00	45,000.00	35,671.83	209,800
2022-06-29	45,700.00	45,700.00	43,200.00	44,900.00	35,592.56	126,200
2022-06-28	43,800.00	46,150.00	43,000.00	44,500.00	35,275.48	278,400
2022-06-27	44,000.00	44,500.00	42,000.00	43,900.00	34,799.85	176,000
2022-06-24	43,500.00	43,900.00	41,550.00	43,800.00	34,720.58	186,900
2022-06-23	41,200.00	44,500.00	39,700.00	43,500.00	34,482.77	277,100
2022-06-22	44,900.00	44,900.00	41,850.00	41,850.00	33,174.80	491,100
2022-06-21	45,500.00	46,000.00	43,550.00	45,000.00	35,671.83	897,900
2022-06-20	46,700.00	48,000.00	45,000.00	46,800.00	37,098.70	578,200
2022-06-17	44,600.00	46,350.00	44,250.00	46,350.00	36,741.99	316,700
2022-06-16	42,500.00	44,250.00	41,400.00	44,250.00	35,077.30	1,016,200
2022-06-15	41,100.00	42,000.00	40,100.00	41,400.00	32,818.08	144,500
2022-06-14	40,600.00	42,100.00	39,800.00	41,150.00	32,619.91	207,500
2022-06-13	38,000.00	41,500.00	38,000.00	40,700.00	32,263.19	249,900
2022-06-10	41,750.00	44,000.00	39,500.00	39,500.00	31,311.94	367,800
2022-06-09	40,500.00	42,000.00	40,150.00	42,000.00	33,293.71	259,600
2022-06-08	41,500.00	42,500.00	40,500.00	41,200.00	32,659.54	371,300

← NewerPage 18 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.