Vinh Son Song Hinh Hydropower JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 48,300.00 | 48,900.00 | 45,950.00 | 48,900.00 | 43,671.17 | 10,723 |
| 2025-07-28 | 49,500.00 | 50,000.00 | 48,700.00 | 49,000.00 | 43,760.48 | 4,340 |
| 2025-07-25 | 48,700.00 | 50,000.00 | 48,700.00 | 49,500.00 | 44,207.01 | 25,034 |
| 2025-07-24 | 49,200.00 | 50,000.00 | 48,000.00 | 49,800.00 | 44,474.94 | 17,723 |
| 2025-07-23 | 49,550.00 | 49,900.00 | 49,100.00 | 49,900.00 | 44,564.24 | 7,300 |
| 2025-07-22 | 48,750.00 | 50,000.00 | 48,750.00 | 49,550.00 | 44,251.67 | 9,102 |
| 2025-07-21 | 48,050.00 | 49,000.00 | 47,850.00 | 48,750.00 | 43,537.21 | 16,563 |
| 2025-07-18 | 48,700.00 | 48,700.00 | 47,500.00 | 48,700.00 | 43,492.56 | 74,001 |
| 2025-07-17 | 48,750.00 | 48,750.00 | 48,700.00 | 48,700.00 | 43,492.56 | 2,008 |
| 2025-07-16 | 49,000.00 | 49,400.00 | 48,700.00 | 48,700.00 | 43,492.56 | 3,861 |
| 2025-07-15 | 49,100.00 | 49,900.00 | 49,050.00 | 49,050.00 | 43,805.13 | 9,504 |
| 2025-07-14 | 49,300.00 | 49,300.00 | 49,000.00 | 49,100.00 | 43,849.79 | 1,351,365 |
| 2025-07-11 | 49,500.00 | 49,800.00 | 49,100.00 | 49,500.00 | 44,207.01 | 6,522 |
| 2025-07-10 | 49,200.00 | 49,950.00 | 49,200.00 | 49,500.00 | 44,207.01 | 270,327 |
| 2025-07-09 | 49,500.00 | 50,000.00 | 49,400.00 | 49,400.00 | 44,117.71 | 488,205 |
| 2025-07-08 | 49,100.00 | 49,400.00 | 49,000.00 | 49,350.00 | 44,073.05 | 7,425 |
| 2025-07-07 | 49,000.00 | 49,400.00 | 49,000.00 | 49,400.00 | 44,117.71 | 2,747 |
| 2025-07-04 | 49,700.00 | 50,100.00 | 48,600.00 | 48,600.00 | 43,403.25 | 10,811 |
| 2025-07-03 | 49,000.00 | 50,200.00 | 48,500.00 | 49,700.00 | 44,385.63 | 3,520 |
| 2025-07-02 | 49,400.00 | 49,900.00 | 48,600.00 | 49,900.00 | 44,564.24 | 16,595 |
| 2025-07-01 | 49,400.00 | 49,950.00 | 48,500.00 | 49,500.00 | 44,207.01 | 676,441 |
| 2025-06-30 | 48,050.00 | 49,500.00 | 48,000.00 | 49,500.00 | 44,207.01 | 16,853 |
| 2025-06-27 | 46,700.00 | 48,000.00 | 46,700.00 | 48,000.00 | 42,867.41 | 31,713 |
| 2025-06-26 | 47,300.00 | 47,950.00 | 47,250.00 | 47,950.00 | 42,822.75 | 34,620 |
| 2025-06-25 | 47,000.00 | 48,500.00 | 46,050.00 | 47,200.00 | 42,152.95 | 72,216 |
| 2025-06-24 | 45,400.00 | 47,700.00 | 44,600.00 | 46,000.00 | 41,081.27 | 704,861 |
| 2025-06-23 | 45,650.00 | 45,650.00 | 45,050.00 | 45,450.00 | 40,590.08 | 205,110 |
| 2025-06-20 | 46,900.00 | 46,900.00 | 45,200.00 | 45,700.00 | 40,813.34 | 339,006 |
| 2025-06-19 | 48,450.00 | 48,450.00 | 46,700.00 | 47,000.00 | 41,974.34 | 119,706 |
| 2025-06-18 | 48,000.00 | 48,750.00 | 46,600.00 | 48,500.00 | 43,313.94 | 470,251 |
| 2025-06-17 | 48,800.00 | 48,800.00 | 48,000.00 | 48,200.00 | 43,046.02 | 7,702 |
| 2025-06-16 | 48,900.00 | 50,300.00 | 48,500.00 | 48,800.00 | 43,581.86 | 3,422 |
| 2025-06-13 | 48,200.00 | 48,450.00 | 47,200.00 | 48,400.00 | 43,224.64 | 129,000 |
| 2025-06-12 | 48,800.00 | 49,000.00 | 48,200.00 | 48,200.00 | 43,046.02 | 14,015 |
| 2025-06-11 | 48,550.00 | 48,800.00 | 48,050.00 | 48,800.00 | 43,581.86 | 124,910 |
| 2025-06-10 | 48,600.00 | 48,800.00 | 48,200.00 | 48,550.00 | 43,358.60 | 70,377 |
| 2025-06-09 | 49,500.00 | 51,000.00 | 48,500.00 | 49,000.00 | 43,760.48 | 53,600 |
| 2025-06-06 | 49,100.00 | 50,500.00 | 49,000.00 | 50,500.00 | 45,100.09 | 2,997 |
| 2025-06-05 | 48,650.00 | 50,200.00 | 48,650.00 | 50,200.00 | 44,832.16 | 9,001 |
| 2025-06-04 | 48,650.00 | 48,650.00 | 48,650.00 | 48,650.00 | 43,447.90 | 1,000 |
| 2025-06-03 | 49,600.00 | 49,600.00 | 48,150.00 | 48,850.00 | 43,179.98 | 162,111 |
| 2025-06-02 | 50,100.00 | 50,800.00 | 49,500.00 | 49,600.00 | 43,842.93 | 75,800 |
| 2025-05-30 | 51,000.00 | 51,000.00 | 50,800.00 | 50,800.00 | 44,903.65 | 3,202 |
| 2025-05-29 | 51,200.00 | 51,800.00 | 51,200.00 | 51,200.00 | 45,257.22 | 6,500 |
| 2025-05-28 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 45,787.58 | 1,000 |
| 2025-05-27 | 52,300.00 | 52,300.00 | 52,100.00 | 52,100.00 | 46,052.76 | 500 |
| 2025-05-26 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 46,052.76 | 100 |
| 2025-05-23 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 44,903.65 | 18,261 |
| 2025-05-22 | 51,600.00 | 51,600.00 | 51,300.00 | 51,500.00 | 45,522.40 | 600 |
| 2025-05-21 | 51,600.00 | 53,000.00 | 51,600.00 | 51,600.00 | 45,610.79 | 12,798 |
| 2025-05-19 | 51,500.00 | 53,000.00 | 51,500.00 | 53,000.00 | 46,848.29 | 800 |
| 2025-05-16 | 52,500.00 | 53,900.00 | 52,000.00 | 52,000.00 | 45,964.36 | 3,801 |
| 2025-05-15 | 52,100.00 | 53,000.00 | 52,000.00 | 52,500.00 | 46,406.33 | 5,421 |
| 2025-05-14 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 46,848.29 | 247 |
| 2025-05-13 | 52,000.00 | 53,000.00 | 52,000.00 | 53,000.00 | 46,848.29 | 300 |
| 2025-05-12 | 52,500.00 | 52,600.00 | 51,300.00 | 52,600.00 | 46,494.72 | 6,600 |
| 2025-05-08 | 52,200.00 | 53,000.00 | 52,200.00 | 52,600.00 | 46,494.72 | 8,344 |
| 2025-05-07 | 52,600.00 | 52,800.00 | 52,500.00 | 52,500.00 | 46,406.33 | 15,400 |
| 2025-05-06 | 53,400.00 | 53,400.00 | 53,000.00 | 53,400.00 | 47,201.86 | 300 |
| 2025-05-05 | 52,400.00 | 53,200.00 | 52,400.00 | 53,100.00 | 46,936.69 | 6,406 |
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.