HOSE USD
Vietnam National Seed Group Joint Stock Company (NSC.VN)
85,700.00
+200.00
+(0.23%)
As of 1:31:03 PM GMT+7. Market Open.
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 85,600.00 | 85,700.00 | 85,600.00 | 85,700.00 | 85,700.00 | 3,157 |
| Apr 29, 2025 | 85,000.00 | 85,500.00 | 85,000.00 | 85,500.00 | 85,500.00 | 2,400 |
| Apr 28, 2025 | 85,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | 1,000 |
| Apr 25, 2025 | 84,000.00 | 85,500.00 | 84,000.00 | 85,500.00 | 85,500.00 | 3,400 |
| Apr 24, 2025 | 82,500.00 | 83,900.00 | 82,500.00 | 83,900.00 | 83,900.00 | 3,200 |
| Apr 23, 2025 | 82,300.00 | 83,000.00 | 82,300.00 | 83,000.00 | 83,000.00 | 4,400 |
| Apr 22, 2025 | 84,500.00 | 84,500.00 | 82,400.00 | 82,400.00 | 82,400.00 | 1,600 |
| Apr 21, 2025 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 500 |
| Apr 18, 2025 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 100 |
| Apr 17, 2025 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 2,200 |
| Apr 16, 2025 | 82,400.00 | 84,000.00 | 82,400.00 | 84,000.00 | 84,000.00 | 16,400 |
| Apr 15, 2025 | 82,500.00 | 82,500.00 | 80,000.00 | 80,400.00 | 80,400.00 | 1,500 |
| Apr 14, 2025 | 81,200.00 | 81,200.00 | 81,100.00 | 81,100.00 | 81,100.00 | 200 |
| Apr 11, 2025 | 83,100.00 | 85,900.00 | 81,000.00 | 81,000.00 | 81,000.00 | 1,100 |
| Apr 10, 2025 | 82,600.00 | 83,200.00 | 82,000.00 | 83,100.00 | 83,100.00 | 7,800 |
| Apr 9, 2025 | 75,000.00 | 77,900.00 | 72,100.00 | 77,800.00 | 77,800.00 | 31,000 |
| Apr 8, 2025 | 78,200.00 | 83,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | 9,900 |
| Apr 4, 2025 | 80,000.00 | 81,300.00 | 76,000.00 | 81,300.00 | 81,300.00 | 3,300 |
| Apr 3, 2025 | 81,600.00 | 81,700.00 | 78,000.00 | 80,000.00 | 80,000.00 | 19,600 |
| Apr 2, 2025 | 83,000.00 | 83,000.00 | 82,500.00 | 82,500.00 | 82,500.00 | 300 |
| Apr 1, 2025 | 83,200.00 | 83,200.00 | 82,100.00 | 83,000.00 | 83,000.00 | 1,900 |
| Mar 31, 2025 | 82,800.00 | 83,200.00 | 82,600.00 | 83,200.00 | 83,200.00 | 4,700 |
| Mar 28, 2025 | 85,500.00 | 85,600.00 | 83,100.00 | 83,200.00 | 83,200.00 | 600 |
| Mar 27, 2025 | 82,400.00 | 86,000.00 | 82,400.00 | 83,500.00 | 83,500.00 | 7,300 |
| Mar 26, 2025 | 82,400.00 | 82,400.00 | 81,400.00 | 82,400.00 | 82,400.00 | 4,400 |
| Mar 25, 2025 | 82,600.00 | 82,700.00 | 82,400.00 | 82,400.00 | 82,400.00 | 2,400 |
| Mar 21, 2025 | 84,000.00 | 84,400.00 | 84,000.00 | 84,000.00 | 84,000.00 | 3,800 |
| Mar 20, 2025 | 83,500.00 | 84,400.00 | 83,500.00 | 84,400.00 | 84,400.00 | 15,400 |
| Mar 19, 2025 | 81,700.00 | 83,500.00 | 81,700.00 | 83,500.00 | 83,500.00 | 5,500 |
| Mar 18, 2025 | 81,900.00 | 82,500.00 | 81,800.00 | 82,500.00 | 82,500.00 | 2,600 |
| Mar 17, 2025 | 82,200.00 | 82,200.00 | 82,000.00 | 82,200.00 | 82,200.00 | 7,000 |
| Mar 14, 2025 | 84,000.00 | 84,000.00 | 82,200.00 | 82,600.00 | 82,600.00 | 4,900 |
| Mar 13, 2025 | 85,800.00 | 85,800.00 | 84,100.00 | 84,200.00 | 84,200.00 | 7,300 |
| Mar 12, 2025 | 86,000.00 | 86,000.00 | 85,900.00 | 85,900.00 | 85,900.00 | 900 |
| Mar 11, 2025 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 100 |
| Mar 10, 2025 | 86,100.00 | 88,900.00 | 81,400.00 | 87,500.00 | 87,500.00 | 9,300 |
| Mar 7, 2025 | 88,000.00 | 88,000.00 | 87,500.00 | 87,500.00 | 87,500.00 | 3,000 |
| Mar 6, 2025 | 87,900.00 | 88,800.00 | 87,900.00 | 88,800.00 | 88,800.00 | 700 |
| Mar 5, 2025 | 92,000.00 | 92,000.00 | 87,700.00 | 87,900.00 | 87,900.00 | 31,800 |
| Mar 4, 2025 | 93,800.00 | 93,800.00 | 86,200.00 | 87,800.00 | 87,800.00 | 7,300 |
| Mar 3, 2025 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 200 |
| Feb 28, 2025 | 87,900.00 | 87,900.00 | 87,700.00 | 87,800.00 | 87,800.00 | 800 |
| Feb 27, 2025 | 86,000.00 | 87,400.00 | 86,000.00 | 87,400.00 | 87,400.00 | 900 |
| Feb 26, 2025 | 88,600.00 | 88,600.00 | 86,000.00 | 86,000.00 | 86,000.00 | 1,900 |
| Feb 25, 2025 | 88,900.00 | 88,900.00 | 88,700.00 | 88,700.00 | 88,700.00 | 200 |
| Feb 24, 2025 | 86,100.00 | 90,000.00 | 86,000.00 | 89,900.00 | 89,900.00 | 500 |
| Feb 21, 2025 | 85,600.00 | 87,000.00 | 85,500.00 | 87,000.00 | 87,000.00 | 4,300 |
| Feb 20, 2025 | 84,300.00 | 88,700.00 | 84,300.00 | 88,700.00 | 88,700.00 | 800 |
| Feb 19, 2025 | 85,500.00 | 90,900.00 | 85,500.00 | 89,000.00 | 89,000.00 | 2,700 |
| Feb 18, 2025 | 84,000.00 | 87,900.00 | 84,000.00 | 87,900.00 | 87,900.00 | 11,600 |
| Feb 17, 2025 | 83,000.00 | 86,000.00 | 83,000.00 | 86,000.00 | 86,000.00 | 18,800 |
| Feb 14, 2025 | 80,400.00 | 83,200.00 | 78,300.00 | 83,200.00 | 83,200.00 | 4,600 |
| Feb 13, 2025 | 82,400.00 | 82,400.00 | 82,400.00 | 82,400.00 | 82,400.00 | 200 |
| Feb 12, 2025 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 200 |
| Feb 11, 2025 | 81,000.00 | 83,200.00 | 80,600.00 | 80,900.00 | 80,900.00 | 10,500 |
| Feb 10, 2025 | 81,000.00 | 81,000.00 | 80,000.00 | 80,500.00 | 80,500.00 | 18,200 |
| Feb 7, 2025 | 80,100.00 | 80,200.00 | 79,900.00 | 80,200.00 | 80,200.00 | 5,800 |
| Feb 6, 2025 | 80,400.00 | 80,400.00 | 79,500.00 | 80,200.00 | 80,200.00 | 1,400 |
| Feb 5, 2025 | 80,800.00 | 80,800.00 | 79,800.00 | 79,900.00 | 79,900.00 | 16,600 |
| Feb 4, 2025 | 81,000.00 | 81,000.00 | 80,000.00 | 80,900.00 | 80,900.00 | 1,600 |
| Feb 3, 2025 | 81,900.00 | 81,900.00 | 81,000.00 | 81,000.00 | 81,000.00 | 2,300 |
| Jan 24, 2025 | 82,300.00 | 82,300.00 | 80,500.00 | 81,900.00 | 81,900.00 | 7,200 |
| Jan 23, 2025 | 82,400.00 | 82,900.00 | 82,400.00 | 82,400.00 | 82,400.00 | 2,700 |
| Jan 22, 2025 | 82,000.00 | 82,700.00 | 82,000.00 | 82,700.00 | 82,700.00 | 200 |
| Jan 21, 2025 | 82,000.00 | 82,000.00 | 81,100.00 | 81,700.00 | 81,700.00 | 3,900 |
| Jan 20, 2025 | 81,500.00 | 82,100.00 | 80,100.00 | 82,000.00 | 82,000.00 | 3,600 |
| Jan 17, 2025 | 2000 Dividend | |||||
| Jan 17, 2025 | 82,500.00 | 84,000.00 | 82,300.00 | 82,300.00 | 82,300.00 | 19,200 |
| Jan 16, 2025 | 85,300.00 | 85,300.00 | 84,900.00 | 84,900.00 | 82,900.00 | 3,300 |
| Jan 15, 2025 | 85,300.00 | 85,300.00 | 84,800.00 | 84,800.00 | 82,802.36 | 6,300 |
| Jan 14, 2025 | 84,900.00 | 85,000.00 | 84,800.00 | 84,800.00 | 82,802.36 | 12,300 |
| Jan 13, 2025 | 84,100.00 | 86,000.00 | 84,000.00 | 85,000.00 | 82,997.64 | 27,900 |
| Jan 10, 2025 | 83,000.00 | 85,000.00 | 83,000.00 | 84,100.00 | 82,118.84 | 9,900 |
| Jan 9, 2025 | 80,900.00 | 81,400.00 | 80,900.00 | 81,400.00 | 79,482.45 | 8,000 |
| Jan 8, 2025 | 81,000.00 | 81,000.00 | 80,800.00 | 80,800.00 | 78,896.59 | 6,700 |
| Jan 7, 2025 | 80,300.00 | 80,700.00 | 80,200.00 | 80,600.00 | 78,701.30 | 7,400 |
| Jan 6, 2025 | 80,200.00 | 80,200.00 | 80,000.00 | 80,200.00 | 78,310.72 | 15,600 |
| Jan 3, 2025 | 80,000.00 | 80,000.00 | 79,700.00 | 80,000.00 | 78,115.43 | 1,400 |
| Jan 2, 2025 | 80,000.00 | 80,000.00 | 79,600.00 | 79,600.00 | 77,724.85 | 1,900 |
| Dec 31, 2024 | 79,900.00 | 79,900.00 | 79,900.00 | 79,900.00 | 78,017.79 | 1,600 |
| Dec 30, 2024 | 80,200.00 | 80,800.00 | 80,200.00 | 80,800.00 | 78,896.59 | 6,800 |
| Dec 26, 2024 | 80,100.00 | 80,400.00 | 79,900.00 | 80,300.00 | 78,408.36 | 4,500 |
| Dec 25, 2024 | 79,800.00 | 80,500.00 | 79,800.00 | 80,400.00 | 78,506.01 | 20,600 |
| Dec 24, 2024 | 79,200.00 | 79,900.00 | 79,200.00 | 79,900.00 | 78,017.79 | 21,800 |
| Dec 23, 2024 | 78,200.00 | 79,000.00 | 78,200.00 | 79,000.00 | 77,138.98 | 8,700 |
| Dec 20, 2024 | 77,700.00 | 78,800.00 | 77,700.00 | 78,000.00 | 76,162.55 | 2,200 |
| Dec 19, 2024 | 77,700.00 | 77,700.00 | 77,600.00 | 77,600.00 | 75,771.97 | 500 |
| Dec 18, 2024 | 77,600.00 | 77,600.00 | 77,600.00 | 77,600.00 | 75,771.97 | 200 |
| Dec 17, 2024 | 78,800.00 | 78,800.00 | 78,800.00 | 78,800.00 | 76,943.70 | 100 |
| Dec 16, 2024 | 78,700.00 | 78,800.00 | 78,700.00 | 78,800.00 | 76,943.70 | 5,500 |
| Dec 13, 2024 | 78,700.00 | 78,700.00 | 78,700.00 | 78,700.00 | 76,846.05 | 200 |
| Dec 12, 2024 | 78,700.00 | 78,700.00 | 78,700.00 | 78,700.00 | 76,846.05 | 100 |
| Dec 10, 2024 | 79,800.00 | 79,800.00 | 78,700.00 | 78,700.00 | 76,846.05 | 10,600 |
| Dec 6, 2024 | 78,900.00 | 78,900.00 | 78,900.00 | 78,900.00 | 77,041.34 | 4,700 |
| Dec 5, 2024 | 77,900.00 | 78,900.00 | 77,900.00 | 78,900.00 | 77,041.34 | 3,100 |
| Dec 4, 2024 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 76,162.55 | 7,000 |
| Dec 3, 2024 | 78,500.00 | 78,500.00 | 78,000.00 | 78,000.00 | 76,162.55 | 2,900 |
| Dec 2, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 2,700 |
| Nov 29, 2024 | 80,000.00 | 80,700.00 | 78,100.00 | 79,700.00 | 77,822.50 | 2,400 |
| Nov 28, 2024 | 78,000.00 | 79,800.00 | 77,600.00 | 79,800.00 | 77,920.14 | 16,600 |
| Nov 27, 2024 | 78,500.00 | 78,500.00 | 78,000.00 | 78,500.00 | 76,650.77 | 10,600 |
| Nov 26, 2024 | 79,000.00 | 80,000.00 | 78,500.00 | 80,000.00 | 78,115.43 | 6,700 |
| Nov 25, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 77,138.98 | 200 |
| Nov 22, 2024 | 78,000.00 | 79,400.00 | 78,000.00 | 79,400.00 | 77,529.56 | 400 |
| Nov 21, 2024 | 79,400.00 | 79,400.00 | 79,400.00 | 79,400.00 | 77,529.56 | 100 |
| Nov 20, 2024 | 79,400.00 | 79,400.00 | 79,400.00 | 79,400.00 | 77,529.56 | 100 |
| Nov 19, 2024 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 77,138.98 | 300 |
| Nov 18, 2024 | 79,300.00 | 79,300.00 | 79,300.00 | 79,300.00 | 77,431.92 | 2,200 |
| Nov 15, 2024 | 79,400.00 | 79,400.00 | 79,300.00 | 79,300.00 | 77,431.92 | 300 |
| Nov 12, 2024 | 77,600.00 | 79,500.00 | 77,600.00 | 79,500.00 | 77,627.21 | 200 |
| Nov 11, 2024 | 79,500.00 | 79,500.00 | 79,400.00 | 79,500.00 | 77,627.21 | 7,200 |
| Nov 8, 2024 | 78,200.00 | 79,600.00 | 78,000.00 | 79,600.00 | 77,724.85 | 2,200 |
| Nov 7, 2024 | 79,700.00 | 79,700.00 | 79,600.00 | 79,600.00 | 77,724.85 | 300 |
| Nov 6, 2024 | 79,700.00 | 79,700.00 | 78,100.00 | 79,700.00 | 77,822.50 | 800 |
| Nov 4, 2024 | 79,700.00 | 79,700.00 | 79,000.00 | 79,700.00 | 77,822.50 | 900 |
| Nov 1, 2024 | 79,700.00 | 79,700.00 | 79,700.00 | 79,700.00 | 77,822.50 | 4,200 |
| Oct 31, 2024 | 79,900.00 | 79,900.00 | 79,700.00 | 79,700.00 | 77,822.50 | 400 |
| Oct 29, 2024 | 80,000.00 | 80,300.00 | 80,000.00 | 80,000.00 | 78,115.43 | 300 |
| Oct 28, 2024 | 78,900.00 | 80,400.00 | 78,800.00 | 80,400.00 | 78,506.01 | 29,500 |
| Oct 25, 2024 | 78,900.00 | 79,000.00 | 78,900.00 | 78,900.00 | 77,041.34 | 16,000 |
| Oct 24, 2024 | 78,000.00 | 78,900.00 | 78,000.00 | 78,900.00 | 77,041.34 | 3,500 |
| Oct 23, 2024 | 78,000.00 | 78,900.00 | 78,000.00 | 78,900.00 | 77,041.34 | 500 |
| Oct 22, 2024 | 79,100.00 | 79,100.00 | 78,500.00 | 78,500.00 | 76,650.77 | 2,400 |
| Oct 21, 2024 | 78,200.00 | 79,800.00 | 78,100.00 | 79,800.00 | 77,920.14 | 2,500 |
| Oct 18, 2024 | 80,000.00 | 80,000.00 | 76,500.00 | 78,800.00 | 76,943.70 | 4,000 |
| Oct 16, 2024 | 78,100.00 | 79,400.00 | 77,900.00 | 79,400.00 | 77,529.56 | 3,000 |
| Oct 15, 2024 | 79,400.00 | 79,400.00 | 79,400.00 | 79,400.00 | 77,529.56 | 200 |
| Oct 14, 2024 | 79,700.00 | 79,700.00 | 79,500.00 | 79,500.00 | 77,627.21 | 200 |
| Oct 11, 2024 | 79,700.00 | 79,700.00 | 79,700.00 | 79,700.00 | 77,822.50 | 100 |
| Oct 10, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 100 |
| Oct 9, 2024 | 78,500.00 | 78,500.00 | 77,800.00 | 77,800.00 | 75,967.26 | 300 |
| Oct 8, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 400 |
| Oct 7, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 200 |
| Oct 3, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 600 |
| Oct 2, 2024 | 78,000.00 | 78,500.00 | 78,000.00 | 78,500.00 | 76,650.77 | 3,900 |
| Oct 1, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 500 |
| Sep 30, 2024 | 77,400.00 | 79,600.00 | 77,400.00 | 79,500.00 | 77,627.21 | 1,400 |
| Sep 27, 2024 | 78,000.00 | 78,000.00 | 77,500.00 | 77,600.00 | 75,771.97 | 900 |
| Sep 26, 2024 | 79,300.00 | 79,300.00 | 77,400.00 | 77,400.00 | 75,576.68 | 600 |
| Sep 24, 2024 | 79,000.00 | 79,400.00 | 79,000.00 | 79,400.00 | 77,529.56 | 1,300 |
| Sep 23, 2024 | 80,100.00 | 80,100.00 | 79,200.00 | 79,200.00 | 77,334.27 | 1,400 |
| Sep 20, 2024 | 80,000.00 | 80,000.00 | 79,200.00 | 79,200.00 | 77,334.27 | 2,200 |
| Sep 19, 2024 | 79,000.00 | 80,000.00 | 79,000.00 | 80,000.00 | 78,115.43 | 3,600 |
| Sep 18, 2024 | 76,800.00 | 79,000.00 | 76,800.00 | 79,000.00 | 77,138.98 | 2,600 |
| Sep 17, 2024 | 78,500.00 | 78,500.00 | 77,900.00 | 77,900.00 | 76,064.90 | 3,500 |
| Sep 16, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 200 |
| Sep 13, 2024 | 78,500.00 | 79,000.00 | 78,500.00 | 78,500.00 | 76,650.77 | 3,200 |
| Sep 12, 2024 | 78,500.00 | 78,600.00 | 78,500.00 | 78,500.00 | 76,650.77 | 1,400 |
| Sep 11, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 2,800 |
| Sep 10, 2024 | 78,500.00 | 78,500.00 | 78,000.00 | 78,500.00 | 76,650.77 | 3,200 |
| Sep 9, 2024 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 76,650.77 | 1,000 |
| Sep 6, 2024 | 79,200.00 | 79,200.00 | 78,500.00 | 78,500.00 | 76,650.77 | 2,800 |
| Sep 5, 2024 | 78,400.00 | 78,400.00 | 78,400.00 | 78,400.00 | 76,553.13 | 200 |
| Sep 4, 2024 | 78,000.00 | 79,500.00 | 77,800.00 | 79,500.00 | 77,627.21 | 5,000 |
| Aug 30, 2024 | 77,800.00 | 78,000.00 | 73,100.00 | 78,000.00 | 76,162.55 | 5,300 |
| Aug 29, 2024 | 77,400.00 | 79,000.00 | 77,400.00 | 78,500.00 | 76,650.77 | 500 |
| Aug 26, 2024 | 80,000.00 | 80,000.00 | 78,400.00 | 78,400.00 | 76,553.13 | 1,100 |
| Aug 23, 2024 | 80,600.00 | 80,600.00 | 80,600.00 | 80,600.00 | 78,701.30 | 800 |
| Aug 22, 2024 | 80,500.00 | 81,000.00 | 80,400.00 | 80,600.00 | 78,701.30 | 31,500 |
| Aug 21, 2024 | 81,000.00 | 81,200.00 | 80,400.00 | 80,500.00 | 78,603.65 | 10,600 |
| Aug 20, 2024 | 81,000.00 | 81,000.00 | 80,900.00 | 80,900.00 | 78,994.23 | 1,600 |
| Aug 19, 2024 | 79,900.00 | 81,000.00 | 79,500.00 | 81,000.00 | 79,091.88 | 10,000 |
| Aug 16, 2024 | 78,500.00 | 79,900.00 | 78,400.00 | 79,900.00 | 78,017.79 | 9,400 |
| Aug 15, 2024 | 78,500.00 | 78,600.00 | 78,400.00 | 78,500.00 | 76,650.77 | 2,100 |
| Aug 14, 2024 | 78,400.00 | 78,400.00 | 78,000.00 | 78,200.00 | 76,357.84 | 9,400 |
| Aug 13, 2024 | 76,700.00 | 78,400.00 | 76,700.00 | 78,400.00 | 76,553.13 | 11,400 |
| Aug 12, 2024 | 75,900.00 | 76,700.00 | 75,900.00 | 76,700.00 | 74,893.17 | 2,000 |
| Aug 9, 2024 | 75,500.00 | 75,800.00 | 75,500.00 | 75,800.00 | 74,014.37 | 1,300 |
| Aug 8, 2024 | 75,400.00 | 75,800.00 | 75,400.00 | 75,800.00 | 74,014.37 | 11,400 |
| Aug 7, 2024 | 75,100.00 | 75,400.00 | 75,000.00 | 75,400.00 | 73,623.79 | 7,400 |
| Aug 6, 2024 | 75,000.00 | 75,300.00 | 74,500.00 | 75,000.00 | 73,233.22 | 13,300 |
| Aug 5, 2024 | 72,900.00 | 74,500.00 | 72,900.00 | 74,500.00 | 72,744.99 | 6,800 |
| Aug 2, 2024 | 73,400.00 | 76,000.00 | 70,100.00 | 75,500.00 | 73,721.44 | 4,300 |
| Aug 1, 2024 | 75,500.00 | 75,500.00 | 74,300.00 | 74,300.00 | 72,549.70 | 3,300 |
| Jul 31, 2024 | 75,000.00 | 75,500.00 | 73,800.00 | 75,500.00 | 73,721.44 | 3,300 |
| Jul 30, 2024 | 75,400.00 | 75,400.00 | 72,400.00 | 74,400.00 | 72,647.35 | 6,300 |
| Jul 29, 2024 | 75,500.00 | 75,800.00 | 75,000.00 | 75,600.00 | 73,819.08 | 2,800 |
| Jul 26, 2024 | 75,500.00 | 76,000.00 | 75,500.00 | 76,000.00 | 74,209.66 | 3,000 |
| Jul 25, 2024 | 74,000.00 | 75,500.00 | 73,800.00 | 75,500.00 | 73,721.44 | 5,400 |
| Jul 24, 2024 | 75,400.00 | 75,900.00 | 75,400.00 | 75,900.00 | 74,112.02 | 200 |
| Jul 23, 2024 | 75,700.00 | 75,700.00 | 75,400.00 | 75,400.00 | 73,623.79 | 800 |
| Jul 22, 2024 | 77,800.00 | 78,100.00 | 75,200.00 | 77,000.00 | 75,186.10 | 6,600 |
| Jul 19, 2024 | 75,700.00 | 77,800.00 | 74,700.00 | 77,800.00 | 75,967.26 | 2,700 |
| Jul 18, 2024 | 75,300.00 | 75,600.00 | 75,300.00 | 75,600.00 | 73,819.08 | 200 |
| Jul 17, 2024 | 76,700.00 | 76,800.00 | 75,200.00 | 75,200.00 | 73,428.51 | 4,500 |
| Jul 16, 2024 | 77,900.00 | 77,900.00 | 77,900.00 | 77,900.00 | 76,064.90 | 500 |
| Jul 15, 2024 | 77,800.00 | 77,800.00 | 77,500.00 | 77,700.00 | 75,869.61 | 600 |
| Jul 12, 2024 | 77,100.00 | 77,900.00 | 76,500.00 | 77,800.00 | 75,967.26 | 1,100 |
| Jul 11, 2024 | 76,800.00 | 76,800.00 | 75,500.00 | 75,500.00 | 73,721.44 | 2,600 |
| Jul 10, 2024 | 77,800.00 | 77,800.00 | 76,800.00 | 76,800.00 | 74,990.81 | 2,100 |
| Jul 9, 2024 | 78,000.00 | 78,000.00 | 77,000.00 | 77,800.00 | 75,967.26 | 2,400 |
| Jul 8, 2024 | 76,900.00 | 78,000.00 | 76,500.00 | 78,000.00 | 76,162.55 | 1,300 |
| Jul 5, 2024 | 77,100.00 | 77,100.00 | 76,900.00 | 76,900.00 | 75,088.45 | 300 |
| Jul 4, 2024 | 77,200.00 | 77,200.00 | 76,100.00 | 77,100.00 | 75,283.74 | 3,400 |
| Jul 3, 2024 | 76,900.00 | 77,400.00 | 76,900.00 | 77,200.00 | 75,381.39 | 900 |
| Jul 2, 2024 | 75,900.00 | 76,900.00 | 75,800.00 | 76,900.00 | 75,088.45 | 800 |
| Jul 1, 2024 | 76,400.00 | 76,400.00 | 75,300.00 | 75,800.00 | 74,014.37 | 3,100 |
| Jun 28, 2024 | 76,800.00 | 76,800.00 | 76,200.00 | 76,400.00 | 74,600.23 | 1,300 |
| Jun 27, 2024 | 77,200.00 | 77,200.00 | 76,800.00 | 76,800.00 | 74,990.81 | 1,500 |
| Jun 26, 2024 | 78,500.00 | 78,500.00 | 76,800.00 | 76,800.00 | 74,990.81 | 2,900 |
| Jun 25, 2024 | 76,400.00 | 76,500.00 | 76,400.00 | 76,500.00 | 74,697.88 | 2,100 |
| Jun 24, 2024 | 2000 Dividend | |||||
| Jun 24, 2024 | 78,800.00 | 78,800.00 | 76,100.00 | 76,100.00 | 74,307.30 | 4,100 |
| Jun 21, 2024 | 76,600.00 | 79,000.00 | 76,600.00 | 79,000.00 | 75,186.09 | 6,800 |
| Jun 20, 2024 | 77,100.00 | 77,100.00 | 76,300.00 | 76,300.00 | 72,616.45 | 3,800 |
| Jun 19, 2024 | 76,900.00 | 77,200.00 | 76,100.00 | 77,100.00 | 73,377.82 | 8,900 |
| Jun 18, 2024 | 76,500.00 | 77,000.00 | 76,400.00 | 76,400.00 | 72,711.62 | 3,900 |
| Jun 17, 2024 | 77,200.00 | 77,200.00 | 76,500.00 | 76,500.00 | 72,806.80 | 5,800 |
| Jun 14, 2024 | 76,000.00 | 78,600.00 | 76,000.00 | 77,100.00 | 73,377.82 | 9,700 |
| Jun 13, 2024 | 76,500.00 | 76,500.00 | 75,500.00 | 75,900.00 | 72,235.76 | 8,700 |
| Jun 12, 2024 | 74,700.00 | 75,000.00 | 74,700.00 | 74,900.00 | 71,284.04 | 2,200 |
| Jun 11, 2024 | 75,300.00 | 75,300.00 | 74,100.00 | 74,500.00 | 70,903.34 | 3,100 |
| Jun 10, 2024 | 75,000.00 | 75,000.00 | 74,900.00 | 74,900.00 | 71,284.04 | 300 |
| Jun 7, 2024 | 75,100.00 | 75,200.00 | 74,300.00 | 74,900.00 | 71,284.04 | 1,300 |
| Jun 6, 2024 | 75,300.00 | 76,400.00 | 74,100.00 | 75,100.00 | 71,474.38 | 7,000 |
| Jun 5, 2024 | 75,100.00 | 75,400.00 | 75,000.00 | 75,200.00 | 71,569.55 | 6,900 |
| Jun 4, 2024 | 74,800.00 | 75,300.00 | 74,700.00 | 74,900.00 | 71,284.04 | 3,000 |
| Jun 3, 2024 | 74,700.00 | 74,900.00 | 74,600.00 | 74,700.00 | 71,093.69 | 2,200 |
| May 31, 2024 | 74,700.00 | 74,700.00 | 74,400.00 | 74,600.00 | 70,998.52 | 2,700 |
| May 30, 2024 | 74,600.00 | 74,600.00 | 73,800.00 | 74,400.00 | 70,808.18 | 3,600 |
| May 29, 2024 | 74,500.00 | 74,600.00 | 74,200.00 | 74,600.00 | 70,998.52 | 3,400 |
| May 28, 2024 | 74,500.00 | 74,600.00 | 74,000.00 | 74,500.00 | 70,903.34 | 3,100 |
| May 27, 2024 | 74,400.00 | 74,800.00 | 73,500.00 | 74,500.00 | 70,903.34 | 6,400 |
| May 24, 2024 | 74,300.00 | 74,500.00 | 74,000.00 | 74,400.00 | 70,808.18 | 11,200 |
| May 23, 2024 | 74,500.00 | 74,900.00 | 74,200.00 | 74,300.00 | 70,713.00 | 6,700 |
| May 22, 2024 | 75,600.00 | 75,600.00 | 74,500.00 | 74,500.00 | 70,903.34 | 18,100 |
| May 21, 2024 | 76,000.00 | 76,000.00 | 75,200.00 | 75,600.00 | 71,950.24 | 4,000 |
| May 20, 2024 | 75,800.00 | 76,000.00 | 75,800.00 | 76,000.00 | 72,330.93 | 3,700 |
| May 17, 2024 | 76,500.00 | 76,500.00 | 74,800.00 | 76,500.00 | 72,806.80 | 1,800 |
| May 16, 2024 | 74,700.00 | 76,500.00 | 74,700.00 | 76,500.00 | 72,806.80 | 13,200 |
| May 15, 2024 | 74,200.00 | 75,200.00 | 74,200.00 | 74,700.00 | 71,093.69 | 3,400 |
| May 13, 2024 | 74,900.00 | 75,600.00 | 74,500.00 | 74,700.00 | 71,093.69 | 17,700 |
| May 10, 2024 | 75,300.00 | 75,300.00 | 74,500.00 | 74,500.00 | 70,903.34 | 2,000 |
| May 9, 2024 | 76,700.00 | 76,700.00 | 74,400.00 | 74,500.00 | 70,903.34 | 3,600 |
| May 8, 2024 | 75,000.00 | 75,600.00 | 74,500.00 | 75,100.00 | 71,474.38 | 7,600 |
| May 7, 2024 | 74,600.00 | 75,000.00 | 74,500.00 | 75,000.00 | 71,379.21 | 9,700 |
| May 6, 2024 | 77,000.00 | 77,000.00 | 74,600.00 | 75,000.00 | 71,379.21 | 3,900 |
Related Tickers
MCM.VN MOCCHAU DAIRY CATTLE BREEDING J
27,700.00
-0.54%
ACL.VN Cuu Long Fish Joint Stock Company
9,960.00
+1.53%
LAF.VN Long An Food Processing Export Joint Stock Company
17,000.00
+3.34%
ANV.VN Nam Viet Corporation
15,250.00
+1.33%
HRC.VN Hoa Binh Rubber Joint Stock Company
35,550.00
0.00%
PHR.VN Phuoc Hoa Rubber Joint Stock Company
44,850.00
+3.34%
AGM.VN An Giang Import Export Company
1,700.00
0.00%
DBC.VN Dabaco Group Joint Stock Company
28,100.00
+2.37%
CHSCO CHS Inc.
26.30
-0.45%
ALCO Alico, Inc.
28.79
+0.31%