Visicons Construction and Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	9,900.00	10,000.00	9,900.00	10,000.00	6,318.33	6,707
2023-08-16	9,900.00	10,100.00	9,800.00	9,900.00	6,255.15	14,876
2023-08-15	9,900.00	9,900.00	9,900.00	9,900.00	6,255.15	142
2023-08-14	9,800.00	10,200.00	9,800.00	9,900.00	6,255.15	7,644
2023-08-11	9,900.00	9,900.00	9,900.00	9,900.00	6,255.15	5,095
2023-08-10	9,900.00	9,900.00	9,900.00	9,900.00	6,255.15	2,692
2023-08-07	10,400.00	10,400.00	10,400.00	10,400.00	6,571.07	752
2023-08-04	10,500.00	10,500.00	10,500.00	10,500.00	6,634.25	142
2023-08-03	9,900.00	10,000.00	9,900.00	10,000.00	6,318.33	9,315
2023-08-02	9,700.00	11,000.00	9,600.00	9,600.00	6,065.60	12,184
2023-08-01	9,900.00	10,000.00	9,900.00	10,000.00	6,318.33	18,722
2023-07-31	9,600.00	9,600.00	9,600.00	9,600.00	6,065.60	142
2023-07-28	10,200.00	10,200.00	9,600.00	9,600.00	6,065.60	1,558
2023-07-26	10,000.00	10,000.00	9,900.00	9,900.00	6,255.15	10,201
2023-07-25	9,900.00	9,900.00	9,900.00	9,900.00	6,255.15	708
2023-07-24	9,900.00	9,900.00	9,900.00	9,900.00	6,255.15	6,951
2023-07-21	9,900.00	10,000.00	9,900.00	9,900.00	6,255.15	13,318
2023-07-20	9,300.00	9,300.00	9,300.00	9,300.00	5,876.05	3,117
2023-07-19	10,500.00	10,500.00	10,200.00	10,200.00	6,444.70	2,550
2023-07-18	10,900.00	10,900.00	10,900.00	10,900.00	6,886.98	142
2023-07-17	10,000.00	10,100.00	9,500.00	10,100.00	6,381.52	39,245
2023-07-14	10,500.00	10,500.00	10,500.00	10,500.00	6,634.25	142
2023-07-13	10,400.00	10,400.00	9,900.00	10,200.00	6,444.70	1,984
2023-07-12	9,800.00	9,800.00	9,700.00	9,800.00	6,191.97	2,125
2023-07-11	10,200.00	10,200.00	10,000.00	10,000.00	6,318.33	425
2023-07-10	9,600.00	9,700.00	9,600.00	9,700.00	6,128.78	1,303
2023-07-07	10,000.00	10,000.00	10,000.00	10,000.00	6,318.33	425
2023-07-06	9,900.00	10,000.00	9,800.00	10,000.00	6,318.33	2,550
2023-07-05	10,000.00	10,000.00	9,700.00	10,000.00	6,318.33	567
2023-07-04	10,200.00	10,200.00	10,200.00	10,200.00	6,444.70	142
2023-07-03	9,900.00	9,900.00	9,900.00	9,900.00	6,255.15	2,834
2023-06-30	9,900.00	10,200.00	9,800.00	10,000.00	6,318.33	3,542
2023-06-29	10,000.00	10,000.00	10,000.00	10,000.00	6,318.33	708
2023-06-28	10,000.00	10,200.00	9,800.00	10,200.00	6,444.70	2,550
2023-06-27	10,200.00	11,000.00	9,800.00	9,900.00	6,255.15	6,376
2023-06-26	10,700.00	10,700.00	10,700.00	10,700.00	6,760.62	142
2023-06-23	10,700.00	10,700.00	10,700.00	10,700.00	6,760.62	143
2023-06-22	9,800.00	9,800.00	9,700.00	9,800.00	6,191.97	3,400
2023-06-21	10,400.00	10,400.00	10,000.00	10,000.00	6,318.33	2,144
2023-06-20	10,600.00	10,600.00	10,000.00	10,400.00	6,571.07	1,711
2023-06-19	10,200.00	10,200.00	10,200.00	10,200.00	6,444.70	595
2023-06-16	10,200.00	10,200.00	10,200.00	10,200.00	6,444.70	5,526
2023-06-15	11,000.00	11,300.00	11,000.00	11,200.00	7,076.53	1,006
2023-06-14	10,000.00	11,500.00	10,000.00	11,400.00	7,202.90	14,735
2023-06-13	11,000.00	11,000.00	10,900.00	10,900.00	6,886.98	7,792
2023-06-12	8,500.00	10,000.00	8,500.00	10,000.00	6,318.33	1,133
2023-06-09	8,700.00	9,100.00	8,200.00	9,100.00	5,749.68	5,951
2023-06-08	8,900.00	8,900.00	8,800.00	8,800.00	5,560.13	5,667
2023-06-06	8,100.00	9,000.00	8,000.00	8,800.00	5,560.13	4,392
2023-06-05	8,100.00	8,400.00	8,000.00	8,400.00	5,307.40	2,834
2023-06-02	8,200.00	8,200.00	8,100.00	8,100.00	5,117.85	6,376
2023-06-01	8,100.00	8,200.00	8,100.00	8,100.00	5,117.85	1,417
2023-05-31	8,200.00	8,900.00	7,600.00	8,000.00	5,054.67	12,893
2023-05-30	8,400.00	8,400.00	8,200.00	8,200.00	5,181.03	2,975
2023-05-29	7,500.00	7,700.00	7,300.00	7,700.00	4,865.12	6,148
2023-05-26	7,000.00	7,000.00	7,000.00	7,000.00	4,422.83	1,417
2023-05-24	7,500.00	7,500.00	7,500.00	7,500.00	4,738.75	283
2023-05-23	7,600.00	7,600.00	7,600.00	7,600.00	4,801.93	708
2023-05-22	7,500.00	7,600.00	7,500.00	7,600.00	4,801.93	6,376
2023-05-19	6,900.00	7,400.00	6,900.00	7,400.00	4,675.57	7,936

← NewerPage 10 of 15 · 860 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.