VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	34,000.00	34,200.00	33,300.00	33,700.00	32,393.80	70,268
2025-08-01	34,300.00	34,300.00	33,600.00	34,100.00	32,778.29	26,820
2025-07-31	33,200.00	34,300.00	33,200.00	34,300.00	32,970.54	86,027
2025-07-30	34,200.00	34,200.00	33,200.00	33,200.00	31,913.18	87,573
2025-07-29	35,100.00	35,200.00	34,200.00	34,200.00	32,874.42	145,922
2025-07-28	36,100.00	36,100.00	34,800.00	35,100.00	33,739.53	342,226
2025-07-25	36,000.00	36,100.00	35,000.00	36,100.00	34,700.78	221,275
2025-07-24	36,700.00	36,800.00	36,000.00	36,000.00	34,604.65	52,053
2025-07-23	36,200.00	36,600.00	35,800.00	36,600.00	35,181.40	116,000
2025-07-22	36,200.00	36,200.00	35,700.00	35,800.00	34,412.40	22,327
2025-07-21	36,200.00	36,500.00	35,700.00	36,100.00	34,700.78	97,431
2025-07-18	36,300.00	36,300.00	35,800.00	36,000.00	34,604.65	57,450
2025-07-17	35,700.00	36,200.00	35,500.00	35,900.00	34,508.53	59,442
2025-07-16	36,000.00	36,000.00	35,600.00	35,700.00	34,316.28	19,751
2025-07-15	36,100.00	36,300.00	35,500.00	36,000.00	34,604.65	176,934
2025-07-14	36,600.00	36,700.00	35,900.00	36,500.00	35,085.27	54,811
2025-07-11	36,700.00	36,700.00	35,600.00	36,600.00	35,181.40	80,598
2025-07-10	36,900.00	36,900.00	36,200.00	36,700.00	35,277.52	45,524
2025-07-09	36,800.00	36,900.00	36,200.00	36,800.00	35,373.64	48,980
2025-07-08	36,600.00	37,200.00	36,300.00	36,700.00	35,277.52	72,561
2025-07-07	39,000.00	39,000.00	36,100.00	36,600.00	35,181.40	52,122
2025-07-04	35,800.00	36,300.00	35,500.00	36,300.00	34,893.02	53,620
2025-07-03	34,500.00	36,300.00	34,300.00	36,100.00	34,700.78	161,439
2025-07-02	34,500.00	34,500.00	34,200.00	34,500.00	33,162.79	87,605
2025-07-01	34,200.00	34,500.00	33,600.00	34,500.00	33,162.79	79,649
2025-06-30	34,000.00	34,500.00	34,000.00	34,300.00	32,970.54	51,463
2025-06-27	33,400.00	34,500.00	32,800.00	33,900.00	32,586.05	63,041
2025-06-26	34,300.00	34,300.00	33,000.00	33,000.00	31,720.93	91,987
2025-06-25	34,000.00	34,400.00	34,000.00	34,300.00	32,970.54	61,644
2025-06-24	34,000.00	34,500.00	33,100.00	34,500.00	33,162.79	89,211
2025-06-23	33,300.00	35,000.00	32,700.00	34,000.00	32,682.17	136,850
2025-06-20	29,800.00	32,700.00	29,800.00	32,700.00	31,432.56	327,026
2025-06-19	29,700.00	30,000.00	29,700.00	29,800.00	28,644.96	36,542
2025-06-18	30,200.00	30,200.00	29,800.00	29,800.00	28,644.96	48,018
2025-06-17	30,100.00	30,100.00	29,600.00	30,000.00	28,837.21	45,950
2025-06-16	29,300.00	30,100.00	29,300.00	30,000.00	28,837.21	53,980
2025-06-13	29,800.00	29,800.00	29,100.00	29,300.00	28,164.34	79,525
2025-06-12	29,800.00	30,100.00	29,600.00	29,800.00	28,644.96	24,070
2025-06-11	29,500.00	29,800.00	29,300.00	29,500.00	28,356.59	18,452
2025-06-10	29,300.00	29,500.00	29,200.00	29,400.00	28,260.47	21,722
2025-06-09	29,700.00	29,700.00	28,800.00	29,000.00	27,875.97	30,894
2025-06-06	30,000.00	30,100.00	29,700.00	29,700.00	28,548.84	65,990
2025-06-05	31,100.00	31,100.00	29,800.00	30,000.00	28,837.21	43,144
2025-06-04	31,500.00	31,600.00	31,400.00	31,400.00	28,741.09	72,382
2025-06-03	31,300.00	31,500.00	31,200.00	31,400.00	28,741.09	82,295
2025-06-02	31,500.00	31,500.00	31,000.00	31,300.00	28,649.55	40,229
2025-05-30	31,600.00	31,700.00	31,400.00	31,500.00	28,832.62	67,219
2025-05-29	31,900.00	32,000.00	31,600.00	31,600.00	28,924.15	43,532
2025-05-28	31,800.00	32,500.00	31,800.00	31,900.00	29,198.75	63,599
2025-05-27	32,200.00	32,200.00	31,800.00	31,800.00	29,107.21	110,505
2025-05-26	32,000.00	32,500.00	31,000.00	32,100.00	29,381.81	108,893
2025-05-23	30,000.00	31,500.00	30,000.00	31,500.00	28,832.62	124,244
2025-05-22	29,600.00	29,900.00	29,100.00	29,600.00	27,093.51	46,291
2025-05-21	29,700.00	29,900.00	29,400.00	29,600.00	27,093.51	43,202
2025-05-20	30,400.00	30,400.00	29,600.00	30,000.00	27,459.64	36,747
2025-05-19	29,900.00	30,500.00	29,900.00	30,200.00	27,642.70	29,725
2025-05-16	30,700.00	30,700.00	29,900.00	29,900.00	27,368.10	77,067
2025-05-15	30,500.00	30,700.00	30,000.00	30,700.00	28,100.36	31,958
2025-05-14	31,000.00	31,000.00	30,000.00	30,000.00	27,459.64	72,312
2025-05-13	31,600.00	31,600.00	30,300.00	30,800.00	28,191.89	149,317

← NewerPage 6 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.