Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	42,300.00	42,500.00	42,300.00	42,500.00	41,020.88	1,200
2026-07-20	42,800.00	42,800.00	42,200.00	42,500.00	41,020.88	2,600
2026-07-17	42,250.00	42,450.00	42,250.00	42,450.00	40,972.62	3,602
2026-07-16	42,400.00	42,450.00	42,300.00	42,450.00	40,972.62	3,929
2026-07-15	42,400.00	42,450.00	42,350.00	42,450.00	40,972.62	1,302
2026-07-13	42,500.00	42,500.00	42,250.00	42,500.00	41,020.88	12,135
2026-07-10	42,500.00	42,500.00	42,300.00	42,500.00	41,020.88	2,622
2026-07-09	42,500.00	42,500.00	42,450.00	42,500.00	41,020.88	3,114
2026-07-08	42,550.00	42,550.00	42,500.00	42,500.00	41,020.88	4,103
2026-07-07	42,350.00	42,550.00	42,350.00	42,550.00	41,069.14	600
2026-07-06	42,700.00	42,700.00	42,350.00	42,600.00	41,117.40	1,710
2026-07-02	42,350.00	42,350.00	42,200.00	42,350.00	40,876.10	4,700
2026-07-01	42,300.00	42,350.00	42,300.00	42,350.00	40,876.10	3,143
2026-06-30	42,250.00	42,400.00	42,250.00	42,400.00	40,924.36	4,048
2026-06-29	42,500.00	42,500.00	42,250.00	42,250.00	40,779.58	2,409
2026-06-26	42,300.00	42,500.00	42,300.00	42,500.00	41,020.88	1,200
2026-06-25	42,600.00	42,600.00	42,200.00	42,600.00	41,117.40	10,955
2026-06-24	42,600.00	42,600.00	42,300.00	42,600.00	41,117.40	611
2026-06-23	42,600.00	42,600.00	42,600.00	42,600.00	41,117.40	501
2026-06-22	42,500.00	42,600.00	42,500.00	42,600.00	41,117.40	8,602
2026-06-19	42,300.00	42,700.00	42,300.00	42,700.00	41,213.92	450
2026-06-18	42,700.00	42,700.00	42,700.00	42,700.00	41,213.92	703
2026-06-17	42,500.00	42,700.00	42,200.00	42,700.00	41,213.92	9,133
2026-06-16	42,250.00	42,600.00	42,250.00	42,600.00	41,117.40	3,616
2026-06-15	42,650.00	42,650.00	42,600.00	42,650.00	41,165.66	1,903
2026-06-12	42,750.00	42,750.00	42,400.00	42,650.00	41,165.66	63,500
2026-06-11	42,500.00	42,750.00	42,500.00	42,750.00	41,262.18	3,203
2026-06-10	42,500.00	42,800.00	42,400.00	42,750.00	41,262.18	55,801
2026-06-09	42,800.00	42,800.00	42,050.00	42,800.00	41,310.44	37,556
2026-06-08	42,800.00	42,800.00	42,800.00	42,800.00	41,310.44	160,275
2026-06-05	42,800.00	42,800.00	42,650.00	42,800.00	41,310.44	34,106
2026-06-04	42,650.00	42,800.00	42,650.00	42,800.00	41,310.44	57,121
2026-06-03	42,750.00	42,800.00	42,450.00	42,800.00	41,310.44	1,825
2026-06-02	42,500.00	42,800.00	42,000.00	42,800.00	41,310.44	30,210
2026-06-01	42,800.00	42,800.00	42,800.00	42,800.00	41,310.44	1,209
2026-05-29	42,800.00	42,800.00	42,400.00	42,800.00	41,310.44	1,202
2026-05-28	42,800.00	42,800.00	42,800.00	42,800.00	41,310.44	1,611
2026-05-27	42,400.00	42,750.00	42,400.00	42,750.00	41,262.18	2,514
2026-05-26	42,400.00	42,400.00	42,400.00	42,400.00	40,924.36	1,043
2026-05-25	42,350.00	42,350.00	42,300.00	42,350.00	40,876.10	1,003
2026-05-22	42,300.00	42,350.00	42,300.00	42,350.00	40,876.10	710
2026-05-21	42,300.00	42,400.00	42,300.00	42,400.00	40,924.36	6,910
2026-05-20	42,500.00	42,500.00	42,300.00	42,400.00	40,924.36	6,412
2026-05-19	42,500.00	42,550.00	42,450.00	42,500.00	41,020.88	8,102
2026-05-18	42,850.00	42,900.00	42,500.00	42,800.00	41,310.44	4,100
2026-05-15	42,550.00	42,900.00	42,500.00	42,900.00	41,406.96	25,092
2026-05-14	42,850.00	42,900.00	42,850.00	42,900.00	41,406.96	1,490
2026-05-13	42,900.00	42,900.00	42,900.00	42,900.00	41,406.96	2,521
2026-05-12	43,200.00	43,400.00	43,000.00	43,400.00	41,406.96	5,009
2026-05-11	43,450.00	43,450.00	43,100.00	43,450.00	41,454.66	3,006
2026-05-08	43,400.00	43,450.00	43,000.00	43,450.00	41,454.66	2,323
2026-05-07	43,450.00	43,450.00	43,400.00	43,450.00	41,454.66	2,158
2026-05-06	43,400.00	43,500.00	43,400.00	43,500.00	41,502.37	1,015
2026-05-05	43,500.00	43,500.00	43,000.00	43,400.00	41,406.96	1,210
2026-05-04	43,000.00	43,450.00	43,000.00	43,450.00	41,454.66	1,156
2026-04-29	43,200.00	43,200.00	42,600.00	43,200.00	41,216.15	2,715
2026-04-28	43,350.00	43,350.00	43,000.00	43,200.00	41,216.15	7,844
2026-04-24	43,200.00	43,350.00	43,100.00	43,350.00	41,359.26	7,904
2026-04-23	43,200.00	43,300.00	42,650.00	43,250.00	41,263.85	14,719
2026-04-22	43,300.00	43,300.00	43,000.00	43,250.00	41,263.85	6,002

← NewerPage 2 of 5 · 244 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.