VICCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	93,300.00	93,300.00	91,500.00	92,400.00	33,830.27	13,530
2024-11-08	91,700.00	92,000.00	91,200.00	92,000.00	33,683.82	19,310
2024-11-07	93,900.00	93,900.00	91,500.00	91,600.00	33,537.37	7,050
2024-11-06	91,000.00	91,500.00	91,000.00	91,500.00	33,500.76	2,505
2024-11-05	90,100.00	91,400.00	90,100.00	91,400.00	33,464.14	3,010
2024-11-04	91,000.00	94,500.00	90,800.00	91,900.00	33,647.21	30,540
2024-11-01	91,700.00	91,700.00	90,400.00	91,000.00	33,317.69	22,250
2024-10-31	90,600.00	91,500.00	90,600.00	91,500.00	33,500.76	27,388
2024-10-30	91,000.00	91,000.00	91,000.00	91,000.00	33,317.69	4,778
2024-10-29	92,000.00	92,700.00	91,000.00	91,600.00	33,537.37	6,258
2024-10-28	92,100.00	92,100.00	90,000.00	90,900.00	33,281.08	16,275
2024-10-25	91,000.00	98,000.00	89,700.00	92,100.00	33,720.43	27,250
2024-10-24	89,400.00	91,100.00	89,400.00	90,900.00	33,281.08	27,500
2024-10-23	91,900.00	91,900.00	89,500.00	91,500.00	33,500.76	12,010
2024-10-22	93,000.00	93,000.00	90,000.00	91,000.00	33,317.69	77,125
2024-10-21	91,800.00	92,400.00	88,000.00	91,000.00	33,317.69	31,253
2024-10-18	91,200.00	91,900.00	90,100.00	91,800.00	33,610.59	49,750
2024-10-17	90,200.00	90,900.00	90,200.00	90,900.00	33,281.08	1,123
2024-10-16	91,900.00	92,000.00	90,000.00	90,200.00	33,024.79	20,530
2024-10-15	90,300.00	91,500.00	90,200.00	90,200.00	33,024.79	33,250
2024-10-14	93,000.00	93,000.00	90,900.00	90,900.00	33,281.08	7,025
2024-10-11	92,800.00	92,800.00	90,700.00	91,900.00	33,647.21	22,138
2024-10-10	92,000.00	92,900.00	91,500.00	92,500.00	33,866.88	32,008
2024-10-09	94,000.00	94,000.00	88,600.00	91,000.00	33,317.69	51,543
2024-10-08	87,000.00	88,000.00	87,000.00	87,500.00	32,036.24	42,890
2024-10-07	87,900.00	87,900.00	86,000.00	86,000.00	31,487.05	3,020
2024-10-04	84,500.00	90,000.00	83,500.00	87,900.00	32,182.69	141,618
2024-10-03	82,100.00	82,200.00	81,900.00	82,200.00	30,095.76	6,000
2024-10-02	82,000.00	83,300.00	81,000.00	83,200.00	30,461.89	15,000
2024-10-01	82,300.00	84,500.00	82,300.00	82,500.00	30,205.60	17,250
2024-09-30	82,200.00	82,200.00	82,200.00	82,200.00	30,095.76	1,758
2024-09-27	82,300.00	82,600.00	82,200.00	82,200.00	30,095.76	19,750
2024-09-26	82,500.00	83,900.00	82,300.00	83,900.00	30,718.18	10,750
2024-09-25	82,400.00	83,300.00	82,200.00	83,300.00	30,498.50	16,085
2024-09-24	81,400.00	83,000.00	81,400.00	83,000.00	30,388.66	97,250
2024-09-23	82,400.00	82,600.00	82,100.00	82,200.00	30,095.76	30,433
2024-09-20	82,900.00	83,400.00	82,900.00	83,400.00	30,535.12	10,818
2024-09-19	82,200.00	83,500.00	82,100.00	83,500.00	30,571.73	14,250
2024-09-18	82,000.00	82,900.00	82,000.00	82,900.00	30,352.05	17,750
2024-09-17	81,300.00	81,500.00	81,000.00	81,500.00	29,839.47	9,750
2024-09-16	82,000.00	82,000.00	81,000.00	81,300.00	29,766.25	18,250
2024-09-13	82,000.00	82,000.00	81,100.00	81,500.00	29,839.47	4,500
2024-09-12	82,100.00	82,500.00	81,000.00	82,000.00	30,022.54	63,000
2024-09-11	81,700.00	81,700.00	81,000.00	81,000.00	29,656.41	5,750
2024-09-10	81,900.00	81,900.00	80,700.00	81,500.00	29,839.47	34,250
2024-09-09	82,900.00	84,000.00	81,900.00	81,900.00	29,985.92	19,125
2024-09-06	83,000.00	83,000.00	82,400.00	83,000.00	30,388.66	12,500
2024-09-05	84,500.00	84,700.00	82,500.00	83,500.00	30,571.73	19,013
2024-09-04	82,400.00	83,600.00	81,100.00	83,300.00	30,498.50	42,768
2024-08-30	80,000.00	82,900.00	79,800.00	80,500.00	29,473.34	27,750
2024-08-29	80,700.00	81,000.00	78,900.00	79,500.00	29,107.21	38,000
2024-08-28	80,200.00	81,500.00	80,200.00	81,100.00	29,693.02	2,000
2024-08-27	81,200.00	81,900.00	80,000.00	81,900.00	29,985.92	17,750
2024-08-26	83,000.00	83,000.00	82,000.00	82,000.00	30,022.54	7,308
2024-08-23	82,500.00	82,800.00	81,500.00	82,700.00	30,278.83	10,000
2024-08-22	82,700.00	82,800.00	80,300.00	82,800.00	30,315.44	24,908
2024-08-21	84,100.00	84,100.00	82,800.00	82,800.00	30,315.44	59,000
2024-08-20	83,900.00	83,900.00	81,500.00	83,300.00	30,498.50	21,500
2024-08-19	81,500.00	82,400.00	80,100.00	82,400.00	30,168.99	16,798
2024-08-16	80,600.00	81,100.00	80,400.00	81,000.00	29,656.41	30,250

← NewerPage 9 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.