VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	53,200.00	53,300.00	52,000.00	53,000.00	15,647.92	26,750
2022-07-27	56,000.00	56,200.00	56,000.00	56,200.00	16,592.70	1,073
2022-07-26	57,000.00	57,000.00	56,000.00	56,000.00	16,533.65	1,250
2022-07-25	57,000.00	58,000.00	57,000.00	58,000.00	17,124.14	2,250
2022-07-22	59,000.00	59,000.00	55,100.00	57,000.00	16,828.89	7,000
2022-07-21	55,300.00	58,800.00	55,300.00	58,000.00	17,124.14	6,000
2022-07-20	52,500.00	55,400.00	52,500.00	55,400.00	16,356.50	10,500
2022-07-19	53,000.00	53,000.00	52,000.00	52,900.00	15,618.40	3,750
2022-07-18	51,800.00	51,800.00	51,800.00	51,800.00	15,293.63	3,000
2022-07-15	52,100.00	52,100.00	51,000.00	51,200.00	15,116.48	20,513
2022-07-14	52,000.00	52,900.00	52,000.00	52,900.00	15,618.40	8,810
2022-07-12	51,100.00	52,000.00	51,100.00	52,000.00	15,352.68	12,750
2022-07-11	51,000.00	51,400.00	51,000.00	51,000.00	15,057.43	4,500
2022-07-08	51,000.00	51,000.00	50,500.00	50,500.00	14,909.81	6,750
2022-07-07	51,000.00	51,000.00	51,000.00	51,000.00	15,057.43	500
2022-07-06	50,100.00	51,400.00	50,000.00	51,400.00	15,175.53	3,750
2022-07-05	51,900.00	52,100.00	51,100.00	51,100.00	15,086.96	11,000
2022-07-04	51,200.00	51,500.00	51,100.00	51,500.00	15,205.05	5,750
2022-07-01	51,000.00	51,200.00	51,000.00	51,200.00	15,116.48	8,250
2022-06-30	51,000.00	51,200.00	51,000.00	51,200.00	15,116.48	7,250
2022-06-29	51,000.00	51,100.00	51,000.00	51,100.00	15,086.96	9,000
2022-06-28	51,000.00	51,500.00	51,000.00	51,100.00	15,086.96	7,250
2022-06-27	51,000.00	51,100.00	51,000.00	51,100.00	15,086.96	13,000
2022-06-24	51,800.00	51,900.00	51,000.00	51,000.00	15,057.43	92,500
2022-06-23	52,000.00	52,000.00	51,000.00	51,800.00	15,293.63	12,750
2022-06-22	51,100.00	51,200.00	51,000.00	51,000.00	15,057.43	14,795
2022-06-21	51,800.00	53,000.00	51,800.00	52,500.00	15,500.30	2,000
2022-06-20	53,000.00	53,000.00	52,500.00	52,800.00	15,588.87	3,250
2022-06-17	54,800.00	54,800.00	52,000.00	53,700.00	15,854.59	6,750
2022-06-16	53,300.00	55,300.00	53,300.00	54,200.00	15,559.35	20,500
2022-06-15	54,000.00	55,500.00	53,100.00	53,300.00	15,300.98	10,000
2022-06-14	54,000.00	56,000.00	54,000.00	55,800.00	16,018.66	18,250
2022-06-13	56,500.00	56,800.00	54,800.00	54,800.00	15,731.59	77,500
2022-06-10	56,300.00	57,300.00	56,300.00	56,800.00	16,305.74	19,250
2022-06-09	55,600.00	58,300.00	55,600.00	58,200.00	16,707.64	22,250
2022-06-08	57,500.00	58,800.00	55,900.00	57,600.00	16,535.39	39,250
2022-06-07	58,100.00	59,300.00	55,600.00	57,800.00	16,592.81	9,000
2022-06-06	56,900.00	58,800.00	56,900.00	58,200.00	16,707.64	89,250
2022-06-03	55,000.00	56,500.00	55,000.00	56,400.00	16,190.91	20,500
2022-06-02	56,500.00	56,600.00	55,000.00	55,000.00	15,789.00	22,750
2022-06-01	57,400.00	57,400.00	55,000.00	56,600.00	16,248.32	5,500
2022-05-31	55,100.00	56,900.00	54,900.00	56,700.00	16,277.03	96,000
2022-05-30	58,000.00	58,900.00	55,200.00	56,700.00	16,277.03	10,763
2022-05-27	55,200.00	57,000.00	55,200.00	56,900.00	16,334.44	13,618
2022-05-26	60,900.00	60,900.00	55,100.00	57,000.00	16,363.15	1,263
2022-05-25	55,100.00	58,000.00	54,800.00	58,000.00	16,650.22	13,250
2022-05-24	57,400.00	57,400.00	54,000.00	55,100.00	15,817.71	6,500
2022-05-23	55,100.00	57,400.00	54,500.00	57,400.00	16,477.98	18,250
2022-05-20	54,100.00	57,500.00	54,100.00	56,500.00	16,219.61	18,000
2022-05-19	56,000.00	56,000.00	54,100.00	54,100.00	15,530.64	12,250
2022-05-18	63,300.00	63,300.00	58,000.00	58,000.00	16,650.22	6,000
2022-05-17	54,000.00	58,900.00	53,800.00	58,900.00	16,908.59	21,500
2022-05-16	56,900.00	56,900.00	54,000.00	54,000.00	15,501.93	15,750
2022-05-13	58,200.00	58,200.00	53,200.00	53,200.00	15,272.27	36,750
2022-05-12	60,300.00	61,900.00	58,200.00	58,200.00	16,707.64	14,250
2022-05-11	60,000.00	60,400.00	58,900.00	60,400.00	17,339.20	16,250
2022-05-10	56,000.00	61,000.00	56,000.00	60,900.00	17,482.73	24,000
2022-05-09	60,000.00	63,900.00	59,200.00	61,900.00	17,769.81	28,750
2022-05-06	64,000.00	64,000.00	63,000.00	64,000.00	18,372.66	2,250
2022-05-05	65,000.00	65,000.00	62,000.00	64,000.00	18,372.66	62,225

← NewerPage 18 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.