VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	50,000.00	50,000.00	50,000.00	50,000.00	14,762.19	750
2022-10-27	50,000.00	50,000.00	50,000.00	50,000.00	14,762.19	11,878
2022-10-25	48,000.00	51,300.00	48,000.00	51,300.00	15,146.01	500
2022-10-24	50,500.00	50,500.00	49,600.00	49,600.00	14,644.09	1,750
2022-10-21	51,900.00	52,000.00	51,000.00	51,000.00	15,057.43	5,008
2022-10-20	49,900.00	53,600.00	49,700.00	52,000.00	15,352.68	22,000
2022-10-19	49,900.00	49,900.00	49,900.00	49,900.00	14,732.66	250
2022-10-18	51,000.00	51,000.00	50,900.00	50,900.00	15,027.91	2,000
2022-10-17	50,500.00	51,000.00	49,900.00	51,000.00	15,057.43	4,500
2022-10-14	50,300.00	52,900.00	50,300.00	52,900.00	15,618.40	1,298
2022-10-13	50,200.00	50,200.00	48,200.00	48,900.00	14,437.42	27,750
2022-10-12	48,200.00	50,300.00	48,200.00	48,400.00	14,289.80	7,538
2022-10-11	49,400.00	49,400.00	49,400.00	49,400.00	14,585.04	250
2022-10-10	48,200.00	48,600.00	48,000.00	48,600.00	14,348.85	10,500
2022-10-07	48,200.00	48,800.00	48,000.00	48,800.00	14,407.90	6,250
2022-10-06	50,000.00	50,000.00	49,000.00	49,000.00	14,466.94	10,000
2022-10-05	49,800.00	50,000.00	49,500.00	50,000.00	14,762.19	9,500
2022-10-04	50,000.00	50,000.00	50,000.00	50,000.00	14,762.19	5,110
2022-10-03	50,000.00	50,000.00	49,500.00	50,000.00	14,762.19	10,003
2022-09-30	50,000.00	50,000.00	49,800.00	50,000.00	14,762.19	12,250
2022-09-29	50,500.00	50,500.00	49,600.00	50,000.00	14,762.19	14,500
2022-09-28	49,800.00	50,000.00	49,200.00	49,200.00	14,525.99	5,500
2022-09-27	49,100.00	50,400.00	49,000.00	49,100.00	14,496.47	14,250
2022-09-26	50,000.00	50,400.00	49,300.00	50,400.00	14,880.29	12,785
2022-09-23	49,600.00	50,700.00	49,600.00	50,700.00	14,968.86	4,243
2022-09-22	51,000.00	51,000.00	50,000.00	50,800.00	14,998.38	27,500
2022-09-21	50,000.00	51,200.00	50,000.00	51,100.00	15,086.96	5,750
2022-09-19	50,200.00	51,800.00	50,000.00	51,800.00	15,293.63	13,500
2022-09-16	50,000.00	50,500.00	50,000.00	50,500.00	14,909.81	12,758
2022-09-15	49,900.00	50,000.00	49,800.00	50,000.00	14,762.19	19,055
2022-09-14	49,800.00	49,800.00	49,800.00	49,800.00	14,703.14	5,500
2022-09-13	50,200.00	50,200.00	50,100.00	50,200.00	14,821.24	1,325
2022-09-12	50,300.00	50,300.00	50,300.00	50,300.00	14,850.76	5,750
2022-09-09	50,800.00	50,900.00	50,200.00	50,900.00	15,027.91	11,925
2022-09-08	50,100.00	50,800.00	50,100.00	50,800.00	14,998.38	4,250
2022-09-07	51,200.00	51,200.00	50,300.00	51,000.00	15,057.43	13,000
2022-09-06	51,500.00	51,500.00	51,300.00	51,300.00	15,146.01	3,000
2022-09-05	51,800.00	52,500.00	51,100.00	51,900.00	15,323.15	42,425
2022-08-31	51,100.00	51,900.00	51,000.00	51,800.00	15,293.63	17,250
2022-08-30	51,400.00	52,200.00	51,000.00	52,000.00	15,352.68	27,250
2022-08-29	51,000.00	51,000.00	50,000.00	51,000.00	15,057.43	47,750
2022-08-26	51,400.00	51,800.00	50,500.00	51,000.00	15,057.43	4,750
2022-08-25	51,800.00	51,800.00	50,300.00	51,400.00	15,175.53	54,750
2022-08-24	50,200.00	50,500.00	49,600.00	50,500.00	14,909.81	85,500
2022-08-23	50,500.00	50,500.00	50,200.00	50,200.00	14,821.24	1,750
2022-08-22	50,200.00	50,500.00	50,200.00	50,500.00	14,909.81	97,750
2022-08-19	50,600.00	50,800.00	50,500.00	50,800.00	14,998.38	60,500
2022-08-18	51,000.00	51,000.00	50,000.00	50,900.00	15,027.91	16,250
2022-08-17	51,000.00	51,000.00	51,000.00	51,000.00	15,057.43	250
2022-08-16	51,400.00	51,500.00	50,000.00	50,500.00	14,909.81	37,000
2022-08-15	51,900.00	51,900.00	50,500.00	50,500.00	14,909.81	29,685
2022-08-12	50,200.00	52,200.00	50,200.00	51,000.00	15,057.43	8,500
2022-08-11	52,500.00	52,500.00	51,000.00	51,000.00	15,057.43	14,500
2022-08-10	51,500.00	54,500.00	51,500.00	52,600.00	15,529.82	40,250
2022-08-09	51,400.00	51,400.00	49,600.00	51,400.00	15,175.53	14,750
2022-08-08	50,800.00	51,000.00	50,000.00	50,100.00	14,791.71	97,000
2022-08-05	51,100.00	51,100.00	50,000.00	50,900.00	15,027.91	71,250
2022-08-04	52,000.00	52,000.00	51,000.00	51,000.00	15,057.43	77,750
2022-08-03	52,100.00	52,100.00	51,700.00	51,700.00	15,264.10	16,525
2022-08-02	53,000.00	53,000.00	52,100.00	52,500.00	15,500.30	54,545

← NewerPage 17 of 21 · 1,213 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.