VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	30,000.00	30,300.00	29,900.00	30,000.00	28,837.21	17,613
2025-10-28	29,900.00	30,000.00	29,800.00	30,000.00	28,837.21	11,617
2025-10-27	30,700.00	30,700.00	29,900.00	30,000.00	28,837.21	26,900
2025-10-24	30,100.00	30,100.00	29,900.00	30,000.00	28,837.21	28,006
2025-10-23	30,000.00	31,000.00	29,500.00	30,100.00	28,933.33	30,270
2025-10-22	29,900.00	29,900.00	29,300.00	29,700.00	28,548.84	4,103
2025-10-21	29,500.00	29,500.00	28,500.00	29,300.00	28,164.34	13,001
2025-10-20	29,600.00	29,800.00	29,300.00	29,500.00	28,356.59	24,030
2025-10-17	29,900.00	29,900.00	29,500.00	29,500.00	28,356.59	5,813
2025-10-16	29,700.00	30,000.00	29,700.00	30,000.00	28,837.21	13,700
2025-10-15	29,800.00	30,000.00	29,500.00	30,000.00	28,837.21	11,701
2025-10-14	29,700.00	30,200.00	29,700.00	29,800.00	28,644.96	12,612
2025-10-13	29,900.00	29,900.00	29,500.00	29,600.00	28,452.71	8,112
2025-10-10	29,800.00	30,000.00	29,600.00	29,600.00	28,452.71	20,600
2025-10-09	30,200.00	30,200.00	29,700.00	29,800.00	28,644.96	14,063
2025-10-08	29,900.00	30,300.00	29,500.00	30,200.00	29,029.46	17,611
2025-10-07	30,400.00	30,400.00	29,900.00	29,900.00	28,741.09	12,270
2025-10-06	30,000.00	30,500.00	30,000.00	30,400.00	29,221.71	17,302
2025-10-03	30,300.00	30,700.00	30,300.00	30,300.00	29,125.58	8,454
2025-10-02	30,300.00	30,700.00	30,300.00	30,300.00	29,125.58	22,020
2025-10-01	30,000.00	30,500.00	29,900.00	30,300.00	29,125.58	32,213
2025-09-30	30,000.00	30,000.00	29,700.00	30,000.00	28,837.21	21,418
2025-09-29	30,200.00	30,200.00	29,900.00	29,900.00	28,741.09	30,695
2025-09-26	30,400.00	30,400.00	30,200.00	30,200.00	29,029.46	19,800
2025-09-25	30,500.00	30,700.00	30,300.00	30,400.00	29,221.71	30,321
2025-09-24	30,500.00	31,500.00	30,000.00	30,800.00	29,606.20	7,203
2025-09-23	31,000.00	31,000.00	30,400.00	30,900.00	29,702.33	27,532
2025-09-22	31,000.00	31,000.00	30,500.00	31,000.00	29,798.45	24,367
2025-09-19	31,200.00	31,500.00	31,200.00	31,200.00	29,990.70	1,401
2025-09-18	31,600.00	31,600.00	31,200.00	31,600.00	30,375.19	7,000
2025-09-17	31,500.00	32,200.00	31,000.00	31,900.00	30,663.57	21,335
2025-09-16	32,500.00	32,500.00	31,800.00	31,900.00	30,663.57	15,659
2025-09-15	31,600.00	32,500.00	31,500.00	32,300.00	31,048.06	30,700
2025-09-12	31,100.00	31,600.00	30,800.00	31,600.00	30,375.19	38,391
2025-09-11	31,400.00	31,400.00	30,900.00	31,100.00	29,894.57	7,900
2025-09-10	31,300.00	31,600.00	31,300.00	31,400.00	30,182.95	8,717
2025-09-09	30,800.00	31,300.00	30,800.00	31,300.00	30,086.82	15,900
2025-09-08	28,700.00	31,500.00	28,700.00	31,100.00	29,894.57	44,080
2025-09-05	31,800.00	32,000.00	31,400.00	31,800.00	30,567.44	29,061
2025-09-04	31,500.00	31,800.00	31,500.00	31,800.00	30,567.44	36,803
2025-09-03	31,300.00	31,500.00	31,200.00	31,500.00	30,279.07	15,886
2025-08-29	31,600.00	31,600.00	31,100.00	31,300.00	30,086.82	29,913
2025-08-28	32,000.00	32,000.00	31,400.00	31,600.00	30,375.19	20,924
2025-08-27	31,100.00	32,000.00	31,100.00	32,000.00	30,759.69	43,042
2025-08-26	31,300.00	31,300.00	31,000.00	31,100.00	29,894.57	29,306
2025-08-25	32,000.00	32,000.00	30,900.00	31,100.00	29,894.57	54,554
2025-08-22	32,400.00	32,400.00	31,500.00	32,000.00	30,759.69	30,440
2025-08-21	31,900.00	32,600.00	31,800.00	32,400.00	31,144.19	16,361
2025-08-20	32,300.00	32,300.00	31,700.00	31,900.00	30,663.57	29,519
2025-08-19	32,700.00	32,800.00	32,300.00	32,300.00	31,048.06	24,611
2025-08-18	33,000.00	33,100.00	32,600.00	32,600.00	31,336.43	36,064
2025-08-15	33,500.00	33,500.00	32,900.00	33,100.00	31,817.05	51,424
2025-08-14	33,700.00	33,700.00	33,400.00	33,500.00	32,201.55	20,942
2025-08-13	33,800.00	34,000.00	33,400.00	33,700.00	32,393.80	87,780
2025-08-12	33,700.00	34,000.00	33,500.00	33,800.00	32,489.92	52,946
2025-08-11	34,200.00	34,300.00	33,700.00	33,800.00	32,489.92	49,883
2025-08-08	34,200.00	34,600.00	33,800.00	34,200.00	32,874.42	62,347
2025-08-07	34,100.00	34,600.00	33,600.00	34,200.00	32,874.42	31,112
2025-08-06	33,400.00	34,300.00	33,300.00	34,200.00	32,874.42	51,140
2025-08-05	33,400.00	33,700.00	33,100.00	33,600.00	32,297.67	56,537

← NewerPage 5 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.