VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	57,700.00	57,700.00	57,700.00	57,700.00	17,569.04	250
2023-05-15	58,100.00	59,000.00	56,500.00	59,000.00	17,964.87	12,500
2023-05-12	56,200.00	58,100.00	56,200.00	58,100.00	17,690.83	1,750
2023-05-11	59,000.00	59,000.00	55,400.00	56,000.00	17,051.41	9,000
2023-05-10	57,000.00	62,500.00	57,000.00	60,000.00	18,269.36	71,485
2023-05-09	57,100.00	57,100.00	57,000.00	57,000.00	17,355.90	6,033
2023-05-08	58,000.00	58,000.00	58,000.00	58,000.00	17,660.38	20,025
2023-05-05	61,700.00	61,700.00	58,600.00	59,700.00	18,178.02	36,250
2023-05-04	55,600.00	56,900.00	54,200.00	56,600.00	17,234.10	36,005
2023-04-28	55,900.00	55,900.00	54,200.00	55,600.00	16,929.61	52,500
2023-04-27	52,900.00	54,700.00	52,900.00	54,100.00	16,472.88	57,033
2023-04-26	52,400.00	53,100.00	52,400.00	52,500.00	15,985.69	8,250
2023-04-25	50,600.00	53,000.00	50,500.00	53,000.00	16,137.94	2,000
2023-04-24	51,900.00	53,800.00	51,900.00	53,000.00	16,137.94	31,780
2023-04-21	51,900.00	53,800.00	51,700.00	52,100.00	15,863.90	18,500
2023-04-20	51,600.00	51,600.00	50,700.00	51,600.00	15,711.65	750
2023-04-19	52,000.00	52,000.00	51,000.00	51,000.00	15,528.96	500
2023-04-18	50,600.00	52,000.00	50,500.00	52,000.00	15,833.45	2,500
2023-04-17	52,000.00	52,200.00	50,100.00	52,100.00	15,863.90	30,500
2023-04-14	51,300.00	54,500.00	50,100.00	50,100.00	15,254.92	6,750
2023-04-13	49,100.00	51,200.00	49,100.00	51,200.00	15,589.86	4,500
2023-04-11	48,800.00	49,000.00	48,000.00	49,000.00	14,919.98	7,500
2023-04-10	49,900.00	49,900.00	48,400.00	48,400.00	14,737.29	6,255
2023-04-07	48,600.00	48,900.00	48,500.00	48,500.00	14,767.74	4,000
2023-04-06	49,000.00	49,800.00	48,500.00	49,600.00	15,102.67	14,528
2023-04-05	49,400.00	49,500.00	49,400.00	49,500.00	15,072.22	5,000
2023-04-04	49,800.00	49,800.00	48,600.00	49,500.00	15,072.22	2,750
2023-04-03	49,800.00	49,800.00	49,800.00	49,800.00	15,163.57	765
2023-03-30	49,700.00	49,700.00	49,700.00	49,700.00	15,133.12	2,003
2023-03-29	49,000.00	49,000.00	49,000.00	49,000.00	14,919.98	3,250
2023-03-28	49,500.00	49,900.00	49,000.00	49,000.00	14,919.98	8,000
2023-03-27	50,400.00	50,400.00	49,500.00	49,500.00	15,072.22	9,500
2023-03-24	48,300.00	48,500.00	48,200.00	48,500.00	14,767.74	1,250
2023-03-23	49,300.00	49,300.00	49,300.00	49,300.00	15,011.33	260
2023-03-22	50,500.00	50,500.00	50,500.00	50,500.00	15,376.71	263
2023-03-21	49,500.00	49,500.00	49,500.00	49,500.00	15,072.22	6,978
2023-03-20	50,000.00	50,000.00	49,000.00	49,000.00	14,919.98	13,000
2023-03-17	50,500.00	50,500.00	50,500.00	50,500.00	15,376.71	2,503
2023-03-16	51,000.00	51,000.00	51,000.00	51,000.00	15,528.96	500
2023-03-15	50,500.00	51,300.00	50,300.00	50,800.00	15,468.06	49,250
2023-03-14	50,500.00	50,500.00	50,500.00	50,500.00	15,376.71	250
2023-03-13	50,400.00	50,400.00	50,400.00	50,400.00	15,346.27	3,000
2023-03-09	50,400.00	50,400.00	50,400.00	50,400.00	15,346.27	250
2023-03-08	50,300.00	50,500.00	50,300.00	50,500.00	15,376.71	1,250
2023-03-07	48,300.00	49,000.00	48,300.00	49,000.00	14,919.98	2,750
2023-03-06	49,400.00	49,400.00	49,400.00	49,400.00	15,041.78	250
2023-03-03	51,000.00	51,200.00	51,000.00	51,200.00	15,589.86	4,250
2023-03-02	48,500.00	51,100.00	48,100.00	51,100.00	15,559.41	3,750
2023-03-01	51,000.00	51,000.00	50,000.00	50,000.00	15,224.47	500
2023-02-27	51,000.00	51,000.00	51,000.00	51,000.00	15,528.96	7,500
2023-02-24	51,600.00	51,600.00	51,600.00	51,600.00	15,711.65	250
2023-02-23	50,200.00	51,600.00	50,200.00	51,600.00	15,711.65	3,000
2023-02-22	51,000.00	51,600.00	50,500.00	51,600.00	15,711.65	18,250
2023-02-21	52,000.00	52,000.00	51,600.00	51,600.00	15,711.65	11,000
2023-02-20	52,000.00	52,800.00	52,000.00	52,800.00	16,077.04	9,500
2023-02-17	51,500.00	52,000.00	51,000.00	52,000.00	15,833.45	17,000
2023-02-16	52,000.00	52,000.00	52,000.00	52,000.00	15,833.45	500
2023-02-15	51,100.00	51,900.00	51,100.00	51,900.00	15,803.00	3,000
2023-02-14	51,100.00	51,100.00	50,800.00	51,000.00	15,528.96	21,750
2023-02-13	52,000.00	52,000.00	50,700.00	50,700.00	15,437.61	21,750

← NewerPage 15 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.