Visicons Construction and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 1,000 |
| 2026-10-14 | 18,800.00 | 18,800.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1,100 |
| 2026-10-12 | 18,800.00 | 18,800.00 | 17,200.00 | 17,200.00 | 17,200.00 | 4,100 |
| 2026-10-09 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 100 |
| 2026-10-08 | 15,800.00 | 17,000.00 | 15,800.00 | 17,000.00 | 17,000.00 | 2,000 |
| 2026-10-05 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1,015 |
| 2026-10-01 | 18,900.00 | 18,900.00 | 17,100.00 | 17,800.00 | 17,800.00 | 1,700 |
| 2026-09-24 | 16,200.00 | 18,900.00 | 16,200.00 | 18,900.00 | 18,900.00 | 400 |
| 2026-09-17 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2,120 |
| 2026-09-09 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 124 |
| 2026-09-04 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 100 |
| 2026-09-03 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 175 |
| 2026-08-27 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 200 |
| 2026-08-26 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 100 |
| 2026-08-12 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 200 |
| 2026-08-10 | 17,400.00 | 19,000.00 | 17,100.00 | 17,400.00 | 17,400.00 | 3,330 |
| 2026-07-28 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 525 |
| 2026-07-27 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 100 |
| 2026-07-16 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 228 |
| 2026-07-15 | 18,500.00 | 21,500.00 | 18,500.00 | 21,500.00 | 21,500.00 | 200 |
| 2026-07-13 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 400 |
| 2026-07-07 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 401 |
| 2026-07-03 | 20,800.00 | 20,800.00 | 20,600.00 | 20,600.00 | 20,600.00 | 302 |
| 2026-07-02 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 129 |
| 2026-06-30 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2,442 |
| 2026-06-29 | 20,100.00 | 20,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,510 |
| 2026-06-24 | 18,000.00 | 20,100.00 | 18,000.00 | 20,100.00 | 20,100.00 | 20,222 |
| 2026-06-17 | 18,500.00 | 19,900.00 | 18,500.00 | 19,900.00 | 19,900.00 | 1,400 |
| 2026-06-15 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 124 |
| 2026-06-12 | 18,700.00 | 20,200.00 | 18,700.00 | 20,200.00 | 20,200.00 | 898 |
| 2026-06-10 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1,901 |
| 2026-06-09 | 18,000.00 | 20,100.00 | 18,000.00 | 20,100.00 | 20,100.00 | 1,440 |
| 2026-06-08 | 22,999.99 | 22,999.99 | 20,600.00 | 21,999.99 | 18,130.43 | 3,686 |
| 2026-06-05 | 23,399.99 | 23,399.99 | 22,299.99 | 22,299.99 | 18,377.66 | 2,301 |
| 2026-06-04 | 22,299.99 | 22,299.99 | 22,299.99 | 22,299.99 | 18,377.66 | 462 |
| 2026-06-03 | 21,999.99 | 21,999.99 | 20,100.00 | 20,300.00 | 16,729.44 | 5,642 |
| 2026-06-02 | 21,499.99 | 23,299.99 | 21,499.99 | 21,999.99 | 18,130.43 | 2,982 |
| 2026-06-01 | 21,499.99 | 23,299.99 | 21,499.99 | 21,499.99 | 17,718.38 | 1,496 |
| 2026-05-29 | 22,999.99 | 23,399.99 | 21,999.99 | 23,399.99 | 19,284.18 | 514 |
| 2026-05-28 | 23,499.99 | 23,499.99 | 23,499.99 | 23,499.99 | 19,366.60 | 139 |
| 2026-05-27 | 23,799.99 | 26,099.99 | 23,799.99 | 26,099.99 | 21,509.28 | 704 |
| 2026-05-26 | 26,699.99 | 26,699.99 | 22,999.99 | 26,399.99 | 21,756.52 | 1,256 |
| 2026-05-25 | 22,799.99 | 24,399.99 | 21,999.99 | 24,399.99 | 20,108.30 | 934 |
| 2026-05-22 | 21,000.00 | 22,799.99 | 21,000.00 | 22,799.99 | 18,789.72 | 690 |
| 2026-05-21 | 22,499.99 | 22,499.99 | 21,000.00 | 21,000.00 | 17,306.32 | 345 |
| 2026-05-19 | 20,100.00 | 20,800.00 | 20,100.00 | 20,800.00 | 17,141.50 | 3,680 |
| 2026-05-18 | 21,000.00 | 21,299.99 | 20,100.00 | 20,200.00 | 16,647.03 | 5,750 |
| 2026-05-14 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 15,987.74 | 115 |
| 2026-05-13 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 16,976.68 | 115 |
| 2026-05-12 | 21,000.00 | 22,399.99 | 21,000.00 | 22,399.99 | 18,460.07 | 4,255 |
| 2026-05-11 | 25,099.99 | 25,099.99 | 20,800.00 | 22,399.99 | 18,460.07 | 2,645 |
| 2026-05-08 | 22,299.99 | 22,899.99 | 21,999.99 | 22,899.99 | 18,872.13 | 8,081 |
| 2026-05-07 | 24,099.99 | 24,099.99 | 24,099.99 | 24,099.99 | 19,861.06 | 115 |
| 2026-05-06 | 21,999.99 | 22,299.99 | 21,999.99 | 21,999.99 | 18,130.43 | 4,025 |
| 2026-05-05 | 22,499.99 | 22,499.99 | 22,499.99 | 22,499.99 | 18,542.49 | 115 |
| 2026-05-04 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 18,954.54 | 115 |
| 2026-04-24 | 20,600.00 | 23,799.99 | 20,600.00 | 23,799.99 | 19,613.83 | 2,530 |
| 2026-04-22 | 21,699.99 | 21,699.99 | 21,699.99 | 21,699.99 | 17,883.20 | 115 |
| 2026-04-20 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 18,954.54 | 2,659 |
| 2026-04-17 | 22,999.99 | 22,999.99 | 22,999.99 | 22,999.99 | 18,954.54 | 690 |
Page 1 of 3 · 147 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1,150.0000 VND |
| 2025-05-29 | 1,119.9997 VND |
| 2024-07-18 | 549.9998 VND |
| 2023-05-04 | 999.9997 VND |
| 2021-02-25 | 599.9999 VND |
| 2020-03-24 | 899.9998 VND |
| 2019-03-08 | 899.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.