VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	53,300.00	54,800.00	53,300.00	54,800.00	15,731.59	1,500
2022-01-25	53,100.00	55,000.00	53,100.00	55,000.00	15,789.00	2,250
2022-01-24	55,000.00	55,000.00	54,800.00	54,800.00	15,731.59	3,750
2022-01-21	55,100.00	56,500.00	54,900.00	56,500.00	16,219.61	38,250
2022-01-20	54,000.00	56,000.00	54,000.00	55,600.00	15,961.25	2,250
2022-01-19	53,100.00	54,000.00	53,100.00	54,000.00	15,501.93	25,000
2022-01-18	53,900.00	54,900.00	53,900.00	54,000.00	15,501.93	54,758
2022-01-17	55,000.00	55,000.00	53,900.00	53,900.00	15,473.22	2,750
2022-01-14	53,100.00	54,600.00	53,100.00	54,000.00	15,501.93	8,000
2022-01-13	54,000.00	54,000.00	53,000.00	53,100.00	15,243.57	29,878
2022-01-12	54,500.00	55,400.00	54,500.00	55,100.00	15,817.71	5,760
2022-01-11	53,100.00	55,400.00	53,100.00	54,500.00	15,645.47	8,250
2022-01-10	56,000.00	56,000.00	55,300.00	55,300.00	15,875.13	18,388
2022-01-07	58,000.00	58,000.00	55,900.00	56,000.00	16,076.08	6,163
2022-01-06	55,000.00	58,000.00	55,000.00	55,900.00	16,047.37	40,053
2022-01-05	55,900.00	58,900.00	52,700.00	56,000.00	16,076.08	45,430
2022-01-04	55,800.00	56,000.00	55,800.00	56,000.00	16,076.08	8,930
2021-12-30	54,000.00	56,000.00	54,000.00	56,000.00	16,076.08	16,548
2021-12-29	56,400.00	56,800.00	56,400.00	56,800.00	16,305.74	1,913
2021-12-28	54,200.00	56,800.00	54,000.00	56,500.00	16,219.61	9,000
2021-12-27	55,500.00	56,000.00	55,000.00	55,500.00	15,932.54	4,500
2021-12-24	54,000.00	57,800.00	54,000.00	56,000.00	16,076.08	5,500
2021-12-23	57,800.00	57,800.00	54,500.00	55,100.00	15,817.71	29,750
2021-12-22	58,000.00	58,000.00	56,000.00	56,000.00	16,076.08	6,000
2021-12-20	54,000.00	58,200.00	54,000.00	58,200.00	16,707.64	19,835
2021-12-17	58,500.00	58,500.00	58,100.00	58,200.00	16,707.64	15,750
2021-12-16	57,200.00	58,500.00	57,000.00	58,500.00	16,793.76	26,258
2021-12-15	59,000.00	60,000.00	58,600.00	60,000.00	17,224.37	20,000
2021-12-14	56,100.00	62,200.00	56,000.00	61,900.00	17,769.81	65,028
2021-12-13	58,900.00	58,900.00	57,600.00	57,600.00	16,535.39	11,553
2021-12-10	58,200.00	58,800.00	57,000.00	58,000.00	16,650.22	21,500
2021-12-09	58,200.00	58,200.00	58,000.00	58,200.00	16,707.64	16,750
2021-12-08	58,700.00	58,800.00	56,100.00	58,400.00	16,765.05	11,750
2021-12-07	58,800.00	58,800.00	58,800.00	58,800.00	16,879.88	1,000
2021-12-06	58,500.00	58,900.00	56,900.00	56,900.00	16,334.44	24,750
2021-12-03	58,000.00	58,000.00	57,000.00	58,000.00	16,650.22	17,000
2021-12-02	57,500.00	59,000.00	57,500.00	58,000.00	16,506.69	13,750
2021-12-01	59,000.00	59,000.00	58,800.00	58,800.00	16,734.37	25,338
2021-11-30	61,900.00	62,900.00	59,000.00	59,200.00	16,848.20	74,750
2021-11-29	63,000.00	63,500.00	59,000.00	61,000.00	17,360.48	71,485
2021-11-26	61,600.00	63,300.00	58,000.00	59,500.00	16,933.58	65,688
2021-11-25	56,800.00	61,800.00	55,600.00	61,600.00	17,531.24	122,350
2021-11-24	55,500.00	56,200.00	55,100.00	56,200.00	15,994.41	22,850
2021-11-23	53,700.00	56,000.00	53,600.00	55,700.00	15,852.11	8,873
2021-11-22	58,500.00	58,500.00	54,000.00	56,900.00	16,193.63	15,000
2021-11-19	53,100.00	58,800.00	53,000.00	57,900.00	16,478.23	18,000
2021-11-18	57,000.00	57,000.00	53,000.00	54,000.00	15,368.29	12,500
2021-11-17	57,000.00	57,000.00	54,000.00	56,600.00	16,108.25	14,980
2021-11-16	57,000.00	57,500.00	57,000.00	57,500.00	16,364.39	13,035
2021-11-15	57,000.00	58,500.00	54,000.00	57,000.00	16,222.09	18,000
2021-11-12	59,100.00	59,100.00	59,100.00	59,100.00	16,819.74	378
2021-11-11	56,500.00	57,900.00	56,100.00	57,800.00	16,449.77	16,600
2021-11-10	57,000.00	57,000.00	56,300.00	56,500.00	16,079.79	3,088
2021-11-09	57,000.00	59,000.00	57,000.00	57,500.00	16,364.39	19,588
2021-11-08	58,700.00	58,700.00	56,500.00	57,500.00	16,364.39	31,555
2021-11-05	54,500.00	60,500.00	54,500.00	59,000.00	16,791.28	115,260
2021-11-04	52,200.00	55,300.00	52,200.00	55,300.00	15,738.27	4,588
2021-11-03	56,000.00	56,000.00	55,000.00	55,000.00	15,652.89	20,000
2021-11-02	56,800.00	56,800.00	55,300.00	56,600.00	16,108.25	12,150
2021-11-01	56,000.00	60,500.00	54,600.00	56,800.00	16,165.17	23,125

← NewerPage 20 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.