VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	51,400.00	51,400.00	51,400.00	51,400.00	17,137.44	250
2023-11-14	47,900.00	48,000.00	47,900.00	48,000.00	16,003.84	500
2023-11-13	48,000.00	48,000.00	48,000.00	48,000.00	16,003.84	525
2023-11-10	47,600.00	47,600.00	47,600.00	47,600.00	15,870.47	1,250
2023-11-09	48,000.00	48,000.00	45,700.00	48,000.00	16,003.84	3,250
2023-11-08	47,600.00	48,000.00	47,600.00	48,000.00	16,003.84	9,500
2023-11-07	46,900.00	46,900.00	46,900.00	46,900.00	15,637.08	250
2023-11-06	46,900.00	47,600.00	46,500.00	46,500.00	15,503.72	3,500
2023-11-03	46,900.00	46,900.00	46,900.00	46,900.00	15,637.08	275
2023-11-02	45,800.00	46,000.00	45,700.00	46,000.00	15,337.01	3,778
2023-11-01	45,000.00	45,200.00	40,900.00	45,200.00	15,070.28	1,525
2023-10-31	44,300.00	45,400.00	43,900.00	45,400.00	15,136.96	21,750
2023-10-30	44,100.00	44,100.00	44,100.00	44,100.00	14,703.52	1,035
2023-10-26	47,000.00	47,000.00	45,500.00	45,500.00	15,170.30	21,500
2023-10-25	48,900.00	48,900.00	48,000.00	48,100.00	16,037.18	3,305
2023-10-24	48,000.00	48,500.00	48,000.00	48,200.00	16,070.52	10,325
2023-10-23	49,000.00	49,000.00	48,000.00	49,000.00	16,337.25	13,515
2023-10-20	51,000.00	51,000.00	47,800.00	50,000.00	16,670.66	70,503
2023-10-19	51,000.00	51,300.00	51,000.00	51,300.00	17,104.10	1,015
2023-10-18	50,900.00	51,900.00	49,800.00	51,500.00	17,170.78	19,250
2023-10-17	52,000.00	52,000.00	52,000.00	52,000.00	17,337.49	750
2023-10-16	52,000.00	52,300.00	52,000.00	52,000.00	17,337.49	8,750
2023-10-13	51,800.00	52,000.00	51,700.00	52,000.00	17,337.49	1,500
2023-10-12	51,800.00	52,000.00	51,800.00	51,800.00	17,270.81	26,008
2023-10-11	52,000.00	52,000.00	51,700.00	52,000.00	17,337.49	21,500
2023-10-10	52,500.00	52,500.00	52,000.00	52,000.00	17,337.49	46,680
2023-10-09	51,700.00	53,800.00	51,700.00	53,100.00	17,704.24	20,005
2023-10-06	52,000.00	52,600.00	52,000.00	52,300.00	17,437.51	8,000
2023-10-05	51,700.00	52,500.00	51,600.00	52,200.00	17,404.17	32,500
2023-10-04	51,300.00	52,600.00	51,000.00	52,600.00	17,537.54	6,750
2023-10-02	52,500.00	52,900.00	52,500.00	52,900.00	17,637.56	8,000
2023-09-29	54,000.00	54,000.00	52,000.00	52,000.00	17,337.49	2,500
2023-09-28	55,000.00	55,000.00	51,900.00	52,000.00	17,337.49	25,030
2023-09-27	53,800.00	53,800.00	51,300.00	52,800.00	17,604.22	8,783
2023-09-26	55,600.00	55,600.00	54,000.00	54,000.00	18,004.32	1,000
2023-09-25	54,000.00	56,800.00	54,000.00	55,600.00	18,537.78	55,380
2023-09-22	51,300.00	54,000.00	51,200.00	54,000.00	18,004.32	62,213
2023-09-21	51,600.00	52,200.00	51,000.00	51,200.00	17,070.76	10,638
2023-09-20	51,400.00	52,400.00	46,800.00	51,600.00	17,204.12	22,255
2023-09-19	52,400.00	52,400.00	51,500.00	52,000.00	17,337.49	22,250
2023-09-18	52,100.00	52,100.00	51,300.00	51,900.00	17,304.15	8,288
2023-09-15	51,300.00	52,100.00	51,300.00	52,100.00	17,370.83	11,023
2023-09-14	51,500.00	51,500.00	51,300.00	51,500.00	17,170.78	6,000
2023-09-13	51,300.00	52,500.00	51,300.00	52,300.00	17,437.51	36,698
2023-09-12	51,200.00	51,500.00	51,200.00	51,300.00	17,104.10	6,003
2023-09-11	52,500.00	52,700.00	50,600.00	52,300.00	17,437.51	29,588
2023-09-08	51,500.00	52,800.00	51,500.00	52,500.00	17,504.20	18,645
2023-09-07	52,500.00	52,500.00	51,000.00	51,100.00	17,037.42	9,150
2023-09-06	51,900.00	52,000.00	51,300.00	51,900.00	17,304.15	26,613
2023-09-05	51,500.00	51,900.00	51,000.00	51,900.00	17,304.15	19,813
2023-08-31	50,600.00	51,500.00	50,600.00	51,500.00	17,170.78	18,000
2023-08-30	52,700.00	52,700.00	50,500.00	51,100.00	17,037.42	12,625
2023-08-29	51,500.00	51,500.00	50,300.00	51,000.00	17,004.08	30,638
2023-08-28	50,000.00	51,000.00	50,000.00	50,800.00	16,937.39	35,808
2023-08-25	50,000.00	50,000.00	49,500.00	50,000.00	16,670.66	6,000
2023-08-24	49,900.00	50,000.00	49,300.00	50,000.00	16,670.66	22,250
2023-08-23	50,000.00	50,000.00	49,400.00	49,900.00	16,637.32	8,250
2023-08-22	50,500.00	50,500.00	49,300.00	50,000.00	16,670.66	11,023
2023-08-21	49,100.00	50,500.00	48,800.00	50,500.00	16,837.37	62,750
2023-08-18	50,900.00	51,100.00	50,300.00	51,000.00	17,004.08	40,000

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1,000.0000 VND
2025-06-05	1,500.0000 VND
2024-06-24	2,000.0000 VND
2024-01-05	1,000.0000 VND
2023-12-28	2,500.0000 VND
2023-08-09	5,500.0001 VND
2023-01-17	1,500.0000 VND
2022-06-17	1,500.0000 VND
2021-12-03	500.0000 VND
2021-07-09	500.0000 VND
2020-11-25	500.0000 VND
2020-06-23	1,000.0000 VND
2019-12-13	1,500.0000 VND
2019-06-21	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.