Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	41,500.00	42,500.00	40,500.00	41,200.00	32,659.54	371,300
2022-06-07	39,000.00	41,400.00	38,900.00	40,800.00	32,342.46	389,500
2022-06-06	37,200.00	39,150.00	36,600.00	39,050.00	30,955.22	801,200
2022-06-03	37,000.00	37,500.00	35,550.00	37,500.00	29,726.53	297,500
2022-06-02	37,000.00	37,700.00	36,550.00	37,000.00	29,330.17	207,000
2022-06-01	36,000.00	37,000.00	35,200.00	37,000.00	29,330.17	271,300
2022-05-31	35,800.00	37,200.00	35,600.00	36,000.00	28,537.46	402,400
2022-05-30	33,500.00	34,950.00	33,300.00	34,950.00	27,705.12	685,800
2022-05-27	33,200.00	34,500.00	32,500.00	33,700.00	25,921.53	208,300
2022-05-26	31,800.00	33,400.00	31,800.00	32,900.00	25,306.18	82,300
2022-05-25	32,050.00	32,800.00	31,300.00	31,850.00	24,498.54	93,800
2022-05-24	31,000.00	31,700.00	29,000.00	31,000.00	23,844.73	152,600
2022-05-23	32,000.00	32,000.00	31,000.00	31,000.00	23,844.73	35,900
2022-05-20	31,500.00	33,500.00	31,500.00	32,400.00	24,921.59	51,400
2022-05-19	29,800.00	32,600.00	29,800.00	32,500.00	24,998.51	167,500
2022-05-18	31,000.00	31,000.00	29,900.00	30,900.00	23,767.81	32,700
2022-05-17	28,000.00	29,900.00	27,400.00	29,900.00	22,998.63	160,300
2022-05-16	30,150.00	32,000.00	27,950.00	27,950.00	21,498.72	333,100
2022-05-13	32,300.00	32,300.00	30,050.00	30,050.00	23,114.01	278,900
2022-05-12	34,450.00	34,650.00	32,300.00	32,300.00	24,844.67	200,700
2022-05-11	33,900.00	34,700.00	33,000.00	34,700.00	26,690.72	120,000
2022-05-10	32,000.00	34,100.00	32,000.00	33,500.00	25,767.69	115,800
2022-05-09	34,950.00	35,350.00	32,850.00	32,850.00	25,267.72	380,600
2022-05-06	32,900.00	35,350.00	32,900.00	35,300.00	27,152.23	375,300
2022-05-05	33,600.00	33,600.00	32,000.00	33,050.00	25,421.56	64,400
2022-05-04	33,500.00	34,500.00	32,500.00	33,450.00	25,729.23	265,400
2022-04-29	32,700.00	32,700.00	32,100.00	32,700.00	25,152.35	334,700
2022-04-28	30,000.00	30,600.00	30,000.00	30,600.00	23,537.06	118,000
2022-04-27	29,600.00	29,600.00	28,200.00	28,600.00	21,998.69	19,500
2022-04-26	28,400.00	30,000.00	27,050.00	29,800.00	22,921.71	26,700
2022-04-25	30,600.00	30,600.00	28,500.00	28,600.00	21,998.69	125,700
2022-04-22	31,300.00	32,000.00	30,100.00	30,600.00	23,537.06	65,600
2022-04-21	30,700.00	32,800.00	30,500.00	31,400.00	24,152.41	53,400
2022-04-20	31,900.00	32,500.00	31,500.00	31,800.00	24,460.08	58,600
2022-04-19	33,500.00	35,000.00	32,650.00	32,650.00	25,113.89	106,400
2022-04-18	31,450.00	33,400.00	31,100.00	33,400.00	25,690.77	209,000
2022-04-15	30,800.00	31,300.00	30,500.00	31,250.00	24,037.03	31,600
2022-04-14	31,550.00	31,650.00	30,500.00	31,300.00	24,075.49	27,800
2022-04-13	30,550.00	31,200.00	30,500.00	31,200.00	23,998.57	53,500
2022-04-12	32,100.00	32,100.00	30,500.00	30,500.00	23,460.14	116,800
2022-04-08	32,500.00	32,750.00	32,000.00	32,100.00	24,690.83	20,500
2022-04-07	32,000.00	32,700.00	31,650.00	32,650.00	25,113.89	122,000
2022-04-06	31,550.00	32,700.00	31,100.00	32,000.00	24,613.92	157,700
2022-04-05	33,100.00	33,100.00	32,000.00	32,000.00	24,613.92	60,300
2022-04-04	32,500.00	33,150.00	32,250.00	33,000.00	25,383.10	285,300
2022-04-01	29,200.00	31,000.00	29,200.00	31,000.00	23,844.73	273,800
2022-03-31	28,800.00	29,000.00	28,600.00	29,000.00	22,306.36	33,900
2022-03-30	29,000.00	29,200.00	28,500.00	28,800.00	22,152.52	46,400
2022-03-29	28,800.00	28,950.00	28,800.00	28,900.00	22,229.44	20,200
2022-03-28	28,650.00	28,800.00	28,200.00	28,800.00	22,152.52	47,000
2022-03-25	28,700.00	28,700.00	28,000.00	28,700.00	22,075.61	83,600
2022-03-24	29,600.00	29,600.00	28,600.00	28,700.00	22,075.61	26,700
2022-03-23	28,700.00	28,800.00	28,700.00	28,700.00	22,075.61	39,900
2022-03-22	28,900.00	28,900.00	28,700.00	28,700.00	22,075.61	18,500
2022-03-21	28,700.00	28,900.00	28,700.00	28,900.00	22,229.44	8,100
2022-03-18	28,800.00	28,900.00	28,700.00	28,700.00	22,075.61	16,600
2022-03-17	28,500.00	28,800.00	28,350.00	28,800.00	22,152.52	27,600
2022-03-16	28,400.00	28,700.00	28,400.00	28,700.00	22,075.61	37,200
2022-03-15	28,400.00	28,600.00	28,400.00	28,400.00	21,844.85	51,100
2022-03-14	28,550.00	28,600.00	28,400.00	28,400.00	21,844.85	53,500

← NewerPage 19 of 21 · 1,238 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.