VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	31,100.00	31,500.00	30,800.00	31,300.00	28,649.55	96,943
2025-05-09	31,500.00	31,900.00	31,000.00	31,300.00	28,649.55	62,460
2025-05-08	32,000.00	32,000.00	31,400.00	31,700.00	29,015.68	46,160
2025-05-07	32,400.00	32,400.00	31,500.00	31,500.00	28,832.62	65,859
2025-05-06	32,200.00	33,000.00	31,900.00	32,400.00	29,656.41	88,079
2025-05-05	31,800.00	32,500.00	31,500.00	32,300.00	29,564.87	95,580
2025-04-29	31,800.00	32,100.00	31,300.00	31,800.00	29,107.21	28,647
2025-04-28	32,700.00	32,800.00	31,500.00	31,800.00	29,107.21	56,934
2025-04-25	32,600.00	32,600.00	31,500.00	31,500.00	28,832.62	99,301
2025-04-24	34,800.00	35,500.00	31,400.00	32,600.00	29,839.47	273,089
2025-04-23	35,300.00	36,300.00	34,800.00	34,800.00	31,853.18	22,269
2025-04-22	36,100.00	36,500.00	34,900.00	35,000.00	32,036.24	25,070
2025-04-21	36,500.00	37,500.00	36,300.00	36,300.00	33,226.16	11,651
2025-04-18	36,800.00	36,900.00	36,400.00	36,400.00	33,317.69	5,530
2025-04-17	36,700.00	36,700.00	36,000.00	36,200.00	33,134.63	8,848
2025-04-16	36,300.00	36,300.00	35,100.00	36,300.00	33,226.16	8,386
2025-04-15	37,400.00	37,400.00	36,000.00	36,000.00	32,951.56	30,217
2025-04-14	36,000.00	37,000.00	36,000.00	36,700.00	33,592.29	29,342
2025-04-11	38,000.00	38,000.00	35,600.00	36,000.00	32,951.56	52,759
2025-04-10	28,800.00	35,200.00	28,800.00	35,200.00	32,219.31	32,425
2025-04-09	30,600.00	33,600.00	30,600.00	32,000.00	29,290.28	26,405
2025-04-08	37,000.00	37,000.00	33,900.00	33,900.00	31,029.39	22,297
2025-04-04	37,800.00	37,800.00	36,000.00	37,600.00	34,416.08	43,470
2025-04-03	41,200.00	41,500.00	37,800.00	39,900.00	36,521.32	33,301
2025-04-02	42,000.00	42,000.00	41,200.00	41,900.00	38,351.96	4,437
2025-04-01	41,800.00	42,000.00	41,000.00	42,000.00	38,443.49	10,844
2025-03-31	41,500.00	41,800.00	41,000.00	41,800.00	38,260.43	7,025
2025-03-28	42,000.00	42,000.00	41,500.00	41,900.00	38,351.96	1,565
2025-03-27	41,300.00	42,000.00	41,200.00	42,000.00	38,443.49	1,340
2025-03-26	41,600.00	42,000.00	41,300.00	42,000.00	38,443.49	16,508
2025-03-25	42,500.00	42,500.00	41,500.00	41,600.00	38,077.36	9,900
2025-03-24	42,100.00	42,100.00	41,200.00	42,000.00	38,443.49	27,320
2025-03-21	43,500.00	43,500.00	42,000.00	42,100.00	38,535.02	62,990
2025-03-20	43,500.00	43,500.00	43,100.00	43,500.00	39,816.47	9,676
2025-03-19	43,400.00	44,100.00	43,400.00	43,600.00	39,908.00	7,525
2025-03-18	44,000.00	44,300.00	43,600.00	44,000.00	40,274.13	5,782
2025-03-17	44,000.00	44,000.00	43,100.00	44,000.00	40,274.13	8,910
2025-03-14	43,500.00	44,000.00	43,000.00	44,000.00	40,274.13	26,665
2025-03-13	43,600.00	44,100.00	43,500.00	44,000.00	40,274.13	20,789
2025-03-12	44,000.00	44,400.00	43,700.00	44,100.00	40,365.66	10,507
2025-03-11	43,600.00	44,000.00	43,600.00	44,000.00	40,274.13	6,903
2025-03-10	44,300.00	44,300.00	43,300.00	44,200.00	40,457.20	21,566
2025-03-07	44,500.00	44,500.00	43,800.00	44,400.00	40,640.26	11,952
2025-03-06	44,300.00	44,500.00	43,700.00	44,500.00	40,731.79	49,779
2025-03-05	45,900.00	45,900.00	43,700.00	43,700.00	39,999.54	80,475
2025-03-04	46,600.00	46,700.00	45,300.00	45,900.00	42,013.24	33,917
2025-03-03	43,900.00	47,400.00	43,800.00	46,600.00	42,653.97	164,408
2025-02-28	43,800.00	43,800.00	43,300.00	43,800.00	40,091.07	17,663
2025-02-27	43,800.00	44,000.00	43,300.00	43,800.00	40,091.07	45,100
2025-02-26	43,900.00	44,000.00	43,600.00	43,700.00	39,999.54	22,205
2025-02-25	44,200.00	44,200.00	43,100.00	43,700.00	39,999.54	16,933
2025-02-24	44,300.00	44,300.00	43,800.00	44,100.00	40,365.66	61,901
2025-02-21	44,300.00	44,300.00	44,000.00	44,300.00	40,548.73	15,621
2025-02-20	44,100.00	44,400.00	43,600.00	44,300.00	40,548.73	32,529
2025-02-19	43,700.00	44,100.00	43,600.00	44,100.00	40,365.66	17,937
2025-02-18	43,200.00	44,000.00	43,200.00	44,000.00	40,274.13	21,866
2025-02-17	44,700.00	44,800.00	43,100.00	44,000.00	40,274.13	41,988
2025-02-14	45,000.00	45,000.00	43,400.00	44,500.00	40,731.79	16,702
2025-02-13	42,800.00	44,800.00	42,400.00	44,800.00	41,006.39	66,950
2025-02-12	43,000.00	43,300.00	42,700.00	43,200.00	39,541.88	47,123

← NewerPage 7 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.