VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	53,100.00	53,100.00	52,500.00	52,500.00	15,985.69	10,500
2023-02-09	53,000.00	53,000.00	53,000.00	53,000.00	16,137.94	8,750
2023-02-07	53,900.00	53,900.00	53,000.00	53,000.00	16,137.94	16,578
2023-02-06	53,900.00	53,900.00	53,900.00	53,900.00	16,411.98	2,000
2023-02-03	53,700.00	53,800.00	53,500.00	53,500.00	16,290.18	7,000
2023-02-02	53,000.00	53,700.00	52,600.00	53,700.00	16,351.08	11,760
2023-02-01	54,400.00	54,400.00	53,100.00	53,100.00	16,168.39	46,250
2023-01-31	54,800.00	55,000.00	53,100.00	53,300.00	16,229.28	18,378
2023-01-30	51,100.00	54,900.00	51,000.00	54,900.00	16,716.47	29,250
2023-01-27	53,000.00	55,400.00	52,500.00	52,500.00	15,985.69	20,753
2023-01-19	49,000.00	53,700.00	49,000.00	52,500.00	15,985.69	6,285
2023-01-18	48,600.00	49,500.00	48,600.00	49,500.00	15,072.22	5,000
2023-01-17	49,900.00	49,900.00	48,600.00	49,500.00	15,072.22	8,000
2023-01-16	49,300.00	50,200.00	48,500.00	49,900.00	14,732.66	5,150
2023-01-13	48,500.00	49,500.00	48,000.00	49,400.00	14,585.04	6,000
2023-01-12	48,500.00	48,500.00	48,500.00	48,500.00	14,319.32	1,275
2023-01-10	47,300.00	48,300.00	47,300.00	48,300.00	14,260.27	3,000
2023-01-09	47,000.00	47,200.00	47,000.00	47,200.00	13,935.51	6,250
2023-01-06	47,400.00	47,400.00	46,000.00	46,000.00	13,581.21	1,250
2023-01-04	47,400.00	47,400.00	47,400.00	47,400.00	13,994.55	750
2023-01-03	47,000.00	47,000.00	47,000.00	47,000.00	13,876.46	410
2022-12-30	46,500.00	46,500.00	46,500.00	46,500.00	13,728.84	2,500
2022-12-29	46,000.00	46,000.00	46,000.00	46,000.00	13,581.21	500
2022-12-28	46,900.00	46,900.00	46,900.00	46,900.00	13,846.93	250
2022-12-27	45,000.00	46,700.00	44,800.00	46,700.00	13,787.88	14,500
2022-12-26	45,000.00	45,100.00	44,800.00	44,800.00	13,226.92	4,500
2022-12-21	48,100.00	48,100.00	47,900.00	47,900.00	14,142.18	1,000
2022-12-20	46,500.00	47,000.00	46,100.00	46,600.00	13,758.36	17,500
2022-12-19	46,500.00	48,700.00	46,500.00	48,500.00	14,319.32	7,500
2022-12-16	46,500.00	46,500.00	46,500.00	46,500.00	13,728.84	2,000
2022-12-14	46,500.00	46,500.00	46,500.00	46,500.00	13,728.84	250
2022-12-13	47,800.00	47,800.00	47,800.00	47,800.00	14,112.65	250
2022-12-12	47,900.00	47,900.00	46,500.00	46,500.00	13,728.84	750
2022-12-09	46,600.00	46,600.00	46,600.00	46,600.00	13,758.36	1,500
2022-12-08	44,700.00	47,500.00	44,700.00	46,500.00	13,728.84	2,000
2022-12-07	46,600.00	46,600.00	46,600.00	46,600.00	13,758.36	5,005
2022-12-06	48,800.00	48,800.00	46,300.00	46,600.00	13,758.36	21,500
2022-12-05	49,600.00	49,600.00	46,900.00	47,300.00	13,965.03	32,000
2022-12-02	46,500.00	47,100.00	46,500.00	46,900.00	13,846.93	7,780
2022-12-01	49,700.00	49,700.00	44,000.00	46,900.00	13,846.93	18,750
2022-11-30	46,800.00	46,800.00	43,000.00	45,600.00	13,463.12	13,100
2022-11-29	43,500.00	44,600.00	42,400.00	44,600.00	13,167.87	34,375
2022-11-28	42,500.00	43,700.00	42,000.00	43,500.00	12,843.10	9,003
2022-11-25	43,800.00	43,800.00	41,600.00	42,900.00	12,665.96	2,003
2022-11-24	40,100.00	43,900.00	39,800.00	43,900.00	12,961.20	6,250
2022-11-23	43,000.00	45,700.00	42,200.00	44,200.00	13,049.77	38,265
2022-11-22	46,800.00	46,800.00	46,800.00	46,800.00	13,817.41	253
2022-11-21	44,200.00	44,600.00	43,200.00	43,600.00	12,872.63	15,250
2022-11-18	47,000.00	47,000.00	45,000.00	47,000.00	13,876.46	10,250
2022-11-17	45,500.00	47,500.00	45,000.00	47,500.00	14,024.08	7,750
2022-11-16	43,000.00	49,800.00	41,400.00	49,800.00	14,703.14	12,000
2022-11-15	42,500.00	45,900.00	42,500.00	45,900.00	13,551.69	1,008
2022-11-14	45,900.00	47,400.00	45,900.00	46,900.00	13,846.93	7,250
2022-11-11	45,000.00	48,200.00	45,000.00	48,200.00	14,230.75	5,000
2022-11-10	48,700.00	48,700.00	48,700.00	48,700.00	14,378.37	4,500
2022-11-09	49,600.00	49,600.00	49,600.00	49,600.00	14,644.09	5,500
2022-11-07	49,800.00	49,800.00	49,800.00	49,800.00	14,703.14	5,000
2022-11-02	50,400.00	50,400.00	50,000.00	50,000.00	14,762.19	3,750
2022-11-01	50,000.00	50,000.00	50,000.00	50,000.00	14,762.19	500
2022-10-28	50,000.00	50,000.00	50,000.00	50,000.00	14,762.19	750

← NewerPage 16 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.