Vinh Son Song Hinh Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	28,500.00	29,000.00	28,300.00	28,550.00	21,960.23	6,500
2022-03-10	28,500.00	28,750.00	28,300.00	28,500.00	21,921.77	9,600
2022-03-09	28,800.00	28,800.00	28,400.00	28,500.00	21,921.77	9,300
2022-03-08	29,100.00	29,100.00	28,600.00	28,800.00	22,152.52	10,700
2022-03-07	28,600.00	28,850.00	28,600.00	28,800.00	22,152.52	37,500
2022-03-04	28,250.00	28,750.00	28,250.00	28,500.00	21,921.77	4,400
2022-03-03	28,600.00	28,700.00	28,200.00	28,650.00	22,037.15	113,800
2022-03-02	28,200.00	28,600.00	28,000.00	28,600.00	21,998.69	8,300
2022-03-01	28,500.00	28,700.00	28,500.00	28,500.00	21,921.77	24,000
2022-02-28	28,000.00	28,500.00	28,000.00	28,500.00	21,921.77	22,200
2022-02-25	28,250.00	28,500.00	28,150.00	28,450.00	21,883.31	15,600
2022-02-24	28,500.00	28,500.00	28,250.00	28,250.00	21,729.47	11,200
2022-02-23	28,850.00	28,850.00	28,450.00	28,500.00	21,921.77	11,500
2022-02-22	28,500.00	28,500.00	28,100.00	28,450.00	21,883.31	69,400
2022-02-21	28,450.00	28,500.00	28,300.00	28,500.00	21,921.77	43,400
2022-02-18	28,600.00	28,600.00	28,100.00	28,500.00	21,921.77	7,300
2022-02-17	28,500.00	28,800.00	26,550.00	28,500.00	21,921.77	24,200
2022-02-16	28,550.00	28,550.00	28,300.00	28,500.00	21,921.77	3,500
2022-02-15	28,400.00	28,550.00	28,250.00	28,550.00	21,960.23	10,300
2022-02-14	28,600.00	28,900.00	28,400.00	28,400.00	21,844.85	100,600
2022-02-11	28,600.00	28,600.00	28,500.00	28,600.00	21,998.69	5,000
2022-02-10	28,750.00	28,750.00	28,350.00	28,600.00	21,998.69	13,700
2022-02-09	28,800.00	28,800.00	28,350.00	28,750.00	22,114.07	2,100
2022-02-08	28,900.00	28,900.00	28,500.00	28,800.00	22,152.52	15,100
2022-02-07	29,000.00	29,000.00	28,400.00	28,450.00	21,883.31	29,000
2022-01-28	29,000.00	29,000.00	27,600.00	28,250.00	21,729.47	17,300
2022-01-27	28,000.00	28,400.00	28,000.00	28,300.00	21,767.93	85,400
2022-01-26	28,000.00	28,400.00	27,800.00	28,000.00	21,537.18	84,600
2022-01-25	28,650.00	28,650.00	27,800.00	27,800.00	21,383.34	30,700
2022-01-24	28,000.00	28,800.00	27,400.00	28,700.00	22,075.61	16,500
2022-01-21	27,800.00	28,900.00	27,650.00	28,900.00	22,229.44	11,000
2022-01-20	27,700.00	27,800.00	27,600.00	27,800.00	21,383.34	77,200
2022-01-19	27,900.00	27,950.00	27,500.00	27,800.00	21,383.34	42,700
2022-01-18	28,000.00	28,100.00	27,250.00	27,800.00	21,383.34	38,300
2022-01-17	28,700.00	28,700.00	27,000.00	28,200.00	21,691.01	21,200
2022-01-14	28,400.00	28,750.00	28,350.00	28,400.00	21,844.85	14,200
2022-01-13	28,600.00	28,600.00	28,400.00	28,500.00	21,921.77	14,600
2022-01-12	28,600.00	28,700.00	28,400.00	28,700.00	22,075.61	17,800
2022-01-11	28,600.00	28,800.00	28,400.00	28,700.00	22,075.61	32,900
2022-01-10	28,800.00	28,800.00	28,600.00	28,600.00	21,998.69	24,200
2022-01-07	29,000.00	29,000.00	28,500.00	28,800.00	22,152.52	44,200
2022-01-06	28,700.00	28,850.00	28,700.00	28,850.00	22,190.98	13,600
2022-01-05	29,200.00	29,200.00	28,700.00	28,800.00	22,152.52	13,800
2022-01-04	28,700.00	28,850.00	28,700.00	28,800.00	22,152.52	39,000
2021-12-31	28,700.00	28,800.00	28,650.00	28,700.00	22,075.61	7,700
2021-12-30	28,800.00	28,800.00	28,500.00	28,800.00	22,152.52	39,900
2021-12-29	28,600.00	28,800.00	28,500.00	28,800.00	22,152.52	19,500
2021-12-28	28,600.00	28,800.00	28,500.00	28,600.00	21,998.69	65,000
2021-12-27	28,800.00	28,800.00	28,500.00	28,650.00	22,037.15	33,400
2021-12-24	28,600.00	28,800.00	28,500.00	28,700.00	22,075.61	25,700
2021-12-23	28,800.00	28,850.00	28,500.00	28,750.00	22,114.07	93,800
2021-12-22	28,750.00	28,900.00	28,600.00	28,750.00	22,114.07	48,100
2021-12-21	28,700.00	28,750.00	28,500.00	28,700.00	22,075.61	58,700
2021-12-20	28,800.00	28,850.00	28,500.00	28,700.00	22,075.61	41,500
2021-12-17	28,600.00	28,850.00	28,450.00	28,800.00	22,152.52	32,200
2021-12-16	28,300.00	28,900.00	28,300.00	28,650.00	22,037.15	13,100
2021-12-15	28,800.00	29,000.00	28,750.00	28,900.00	22,229.44	33,700
2021-12-14	28,850.00	29,000.00	28,800.00	28,850.00	22,190.98	16,600
2021-12-13	28,600.00	28,850.00	28,500.00	28,850.00	22,190.98	19,600
2021-12-10	28,500.00	28,600.00	28,200.00	28,500.00	21,921.77	35,700

← NewerPage 20 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.