VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	29,500.00	29,500.00	28,900.00	28,900.00	27,779.85	73,392
2026-01-22	29,000.00	29,900.00	29,000.00	29,500.00	28,356.59	74,212
2026-01-21	29,100.00	29,200.00	28,600.00	29,000.00	27,875.97	73,339
2026-01-20	29,600.00	29,700.00	29,100.00	29,300.00	28,164.34	81,711
2026-01-19	30,100.00	30,300.00	29,200.00	29,300.00	28,164.34	97,460
2026-01-16	29,600.00	30,900.00	29,500.00	30,100.00	28,933.33	213,963
2026-01-15	28,800.00	30,000.00	28,800.00	29,500.00	28,356.59	217,757
2026-01-14	28,400.00	29,000.00	28,400.00	28,800.00	27,683.72	177,449
2026-01-13	28,400.00	28,600.00	28,300.00	28,500.00	27,395.35	46,822
2026-01-12	28,700.00	28,800.00	28,200.00	28,500.00	27,395.35	72,878
2026-01-09	28,600.00	28,700.00	28,300.00	28,600.00	27,491.47	18,397
2026-01-08	28,800.00	29,100.00	28,500.00	28,600.00	27,491.47	25,971
2026-01-07	28,500.00	28,600.00	28,400.00	28,500.00	27,395.35	22,900
2026-01-06	28,200.00	28,800.00	28,100.00	28,600.00	27,491.47	9,501
2026-01-05	28,500.00	28,700.00	28,400.00	28,500.00	27,395.35	13,320
2025-12-31	28,800.00	29,000.00	28,400.00	28,400.00	27,299.22	19,043
2025-12-30	28,800.00	28,900.00	28,400.00	28,800.00	27,683.72	8,170
2025-12-29	28,600.00	28,600.00	28,100.00	28,600.00	27,491.47	16,900
2025-12-26	28,500.00	28,500.00	28,000.00	28,200.00	27,106.98	29,300
2025-12-25	28,600.00	28,700.00	28,400.00	28,500.00	27,395.35	21,401
2025-12-24	28,500.00	28,700.00	28,400.00	28,600.00	27,491.47	24,700
2025-12-23	29,000.00	29,000.00	28,600.00	28,600.00	27,491.47	59,406
2025-12-22	28,900.00	29,200.00	28,500.00	29,100.00	27,972.09	7,985
2025-12-19	28,800.00	29,000.00	28,600.00	28,900.00	27,779.85	14,199
2025-12-18	29,300.00	29,300.00	28,900.00	28,900.00	27,779.85	4,300
2025-12-17	29,300.00	29,300.00	29,100.00	29,100.00	27,972.09	2,829
2025-12-16	29,100.00	29,300.00	29,000.00	29,300.00	28,164.34	1,300
2025-12-15	29,500.00	29,500.00	29,100.00	29,100.00	27,972.09	6,257
2025-12-12	29,500.00	29,500.00	29,100.00	29,100.00	27,972.09	15,741
2025-12-11	29,500.00	29,600.00	29,100.00	29,600.00	28,452.71	36,223
2025-12-10	29,500.00	29,700.00	29,400.00	29,700.00	28,548.84	2,801
2025-12-09	29,900.00	29,900.00	29,300.00	29,300.00	28,164.34	23,348
2025-12-08	30,000.00	30,000.00	29,800.00	29,900.00	28,741.09	2,019
2025-12-05	29,900.00	30,100.00	29,900.00	30,100.00	28,933.33	20,017
2025-12-04	30,000.00	30,000.00	29,700.00	29,900.00	28,741.09	14,090
2025-12-03	30,000.00	30,000.00	29,600.00	30,000.00	28,837.21	33,775
2025-12-02	29,800.00	29,800.00	29,400.00	29,700.00	28,548.84	10,818
2025-12-01	29,800.00	29,800.00	29,500.00	29,600.00	28,452.71	111,117
2025-11-28	30,200.00	30,200.00	29,300.00	29,700.00	28,548.84	20,784
2025-11-27	30,100.00	30,200.00	29,600.00	29,600.00	28,452.71	27,609
2025-11-26	30,000.00	30,200.00	29,900.00	30,000.00	28,837.21	16,807
2025-11-25	30,500.00	30,500.00	29,900.00	30,000.00	28,837.21	18,266
2025-11-24	30,400.00	30,500.00	30,400.00	30,400.00	29,221.71	54,605
2025-11-21	30,300.00	30,600.00	30,100.00	30,400.00	29,221.71	35,552
2025-11-20	30,400.00	30,600.00	30,000.00	30,400.00	29,221.71	27,054
2025-11-19	30,600.00	31,000.00	30,600.00	30,600.00	29,413.95	110,555
2025-11-18	30,300.00	30,700.00	30,300.00	30,600.00	29,413.95	16,300
2025-11-17	30,900.00	30,900.00	30,500.00	30,700.00	29,510.08	32,200
2025-11-14	31,600.00	31,600.00	30,700.00	31,000.00	29,798.45	8,815
2025-11-13	30,300.00	32,000.00	30,300.00	31,100.00	29,894.57	145,219
2025-11-12	30,500.00	30,500.00	30,000.00	30,300.00	29,125.58	23,520
2025-11-11	30,000.00	30,000.00	29,800.00	30,000.00	28,837.21	7,600
2025-11-10	30,000.00	30,500.00	29,900.00	30,000.00	28,837.21	43,010
2025-11-07	30,500.00	30,500.00	30,300.00	30,300.00	29,125.58	40,510
2025-11-06	30,000.00	31,200.00	30,000.00	30,500.00	29,317.83	69,607
2025-11-05	29,900.00	30,000.00	29,600.00	30,000.00	28,837.21	23,000
2025-11-04	29,900.00	29,900.00	29,300.00	29,900.00	28,741.09	24,900
2025-11-03	30,700.00	30,700.00	29,900.00	29,900.00	28,741.09	51,270
2025-10-31	30,400.00	31,300.00	30,400.00	30,700.00	29,510.08	37,700
2025-10-30	30,000.00	30,600.00	30,000.00	30,400.00	29,221.71	27,673

← NewerPage 4 of 5 · 248 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.