VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	52,400.00	52,500.00	51,000.00	52,500.00	17,504.20	35,500
2023-08-16	53,600.00	53,600.00	52,400.00	52,500.00	17,504.20	20,750
2023-08-15	52,000.00	53,000.00	51,800.00	53,000.00	17,670.90	45,750
2023-08-14	53,000.00	53,000.00	51,500.00	52,000.00	17,337.49	67,310
2023-08-11	53,500.00	55,000.00	52,300.00	53,000.00	17,670.90	29,500
2023-08-10	56,100.00	56,100.00	53,000.00	54,800.00	18,271.05	73,253
2023-08-09	63,000.00	63,000.00	55,100.00	56,100.00	18,704.48	42,838
2023-08-08	63,200.00	63,500.00	62,600.00	63,400.00	19,304.63	155,910
2023-08-07	61,500.00	63,500.00	61,500.00	63,100.00	19,213.28	213,000
2023-08-04	61,200.00	61,500.00	61,000.00	61,400.00	18,695.65	74,250
2023-08-03	61,500.00	62,000.00	61,200.00	61,200.00	18,634.75	100,263
2023-08-02	61,600.00	61,600.00	60,500.00	61,500.00	18,726.10	65,750
2023-08-01	63,200.00	63,400.00	60,000.00	61,600.00	18,756.55	113,578
2023-07-31	62,000.00	63,500.00	61,700.00	61,700.00	18,787.00	147,863
2023-07-28	58,900.00	61,500.00	58,800.00	61,500.00	18,726.10	289,568
2023-07-27	58,100.00	58,100.00	57,200.00	57,200.00	17,416.79	78,753
2023-07-26	58,800.00	59,200.00	58,000.00	59,000.00	17,964.87	24,250
2023-07-25	54,300.00	58,800.00	54,300.00	58,800.00	17,903.98	70,750
2023-07-24	57,500.00	57,500.00	54,000.00	57,000.00	17,355.90	21,250
2023-07-21	59,000.00	59,000.00	57,400.00	57,600.00	17,538.59	48,000
2023-07-20	59,300.00	59,800.00	58,800.00	59,800.00	18,208.47	16,250
2023-07-19	60,600.00	60,600.00	59,700.00	59,800.00	18,208.47	4,000
2023-07-18	58,600.00	62,000.00	58,600.00	60,600.00	18,452.06	50,250
2023-07-17	58,100.00	58,600.00	58,100.00	58,600.00	17,843.08	21,000
2023-07-14	58,400.00	59,500.00	58,300.00	58,600.00	17,843.08	15,500
2023-07-13	57,600.00	59,400.00	57,600.00	58,800.00	17,903.98	34,000
2023-07-12	57,200.00	57,400.00	57,200.00	57,400.00	17,477.69	3,750
2023-07-11	57,800.00	57,800.00	57,600.00	57,600.00	17,538.59	1,010
2023-07-10	57,500.00	57,500.00	57,300.00	57,300.00	17,447.24	3,793
2023-07-07	57,500.00	57,500.00	57,400.00	57,400.00	17,477.69	9,250
2023-07-06	57,800.00	57,800.00	57,500.00	57,600.00	17,538.59	24,000
2023-07-05	57,800.00	58,000.00	57,200.00	57,800.00	17,599.49	63,750
2023-07-04	57,200.00	57,800.00	57,200.00	57,800.00	17,599.49	1,250
2023-07-03	57,800.00	58,000.00	57,800.00	57,800.00	17,599.49	19,005
2023-06-29	57,800.00	57,800.00	57,800.00	57,800.00	17,599.49	2,750
2023-06-28	57,900.00	57,900.00	57,800.00	57,800.00	17,599.49	2,500
2023-06-27	57,800.00	58,000.00	57,600.00	57,900.00	17,629.94	27,258
2023-06-26	58,000.00	58,000.00	57,200.00	57,600.00	17,538.59	11,500
2023-06-23	57,500.00	58,800.00	57,500.00	58,000.00	17,660.38	5,250
2023-06-22	57,800.00	58,700.00	57,400.00	58,700.00	17,873.53	10,255
2023-06-21	58,000.00	58,000.00	57,400.00	57,400.00	17,477.69	5,250
2023-06-20	57,500.00	58,500.00	57,300.00	58,500.00	17,812.63	6,000
2023-06-19	57,900.00	58,000.00	57,900.00	57,900.00	17,629.94	2,885
2023-06-16	58,000.00	58,000.00	57,800.00	57,800.00	17,599.49	11,000
2023-06-14	59,000.00	59,000.00	58,900.00	58,900.00	17,934.43	2,500
2023-06-13	58,000.00	58,000.00	58,000.00	58,000.00	17,660.38	1,000
2023-06-12	59,900.00	59,900.00	58,900.00	59,000.00	17,964.87	11,750
2023-06-07	57,400.00	59,000.00	57,000.00	59,000.00	17,964.87	4,500
2023-06-06	58,300.00	59,200.00	58,300.00	59,200.00	18,025.77	500
2023-06-05	59,200.00	59,400.00	58,300.00	58,300.00	17,751.73	12,250
2023-06-02	59,700.00	59,700.00	59,700.00	59,700.00	18,178.02	250
2023-05-31	57,700.00	59,900.00	57,700.00	58,000.00	17,660.38	75,250
2023-05-30	57,700.00	57,700.00	57,600.00	57,700.00	17,569.04	1,508
2023-05-29	60,000.00	60,000.00	58,100.00	59,500.00	18,117.12	12,000
2023-05-25	56,700.00	59,500.00	56,500.00	59,500.00	18,117.12	17,250
2023-05-23	57,500.00	59,000.00	57,500.00	59,000.00	17,964.87	12,750
2023-05-22	57,600.00	59,300.00	57,600.00	59,300.00	18,056.22	14,000
2023-05-19	57,100.00	57,900.00	57,100.00	57,900.00	17,629.94	500
2023-05-18	57,100.00	57,100.00	57,100.00	57,100.00	17,386.34	250
2023-05-17	57,700.00	58,400.00	56,000.00	58,400.00	17,782.18	11,003

← NewerPage 14 of 21 · 1,208 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.