Visicons Construction and Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	6,900.00	7,000.00	6,900.00	7,000.00	4,422.83	8,926
2023-05-17	6,900.00	6,900.00	6,900.00	6,900.00	4,359.65	2,564
2023-05-16	6,800.00	6,900.00	6,800.00	6,800.00	4,296.47	4,675
2023-05-15	6,900.00	6,900.00	6,900.00	6,900.00	4,359.65	227
2023-05-12	7,000.00	7,200.00	7,000.00	7,200.00	4,549.20	2,267
2023-05-11	7,300.00	7,300.00	7,300.00	7,300.00	4,612.38	142
2023-05-10	7,100.00	7,200.00	7,000.00	7,200.00	4,549.20	13,176
2023-05-09	7,200.00	7,400.00	7,000.00	7,000.00	4,422.83	19,835
2023-05-08	7,000.00	7,400.00	7,000.00	7,200.00	4,549.20	11,336
2023-05-05	7,000.00	7,200.00	6,800.00	7,000.00	4,422.83	10,484
2023-05-04	7,500.00	7,500.00	7,000.00	7,000.00	4,422.83	15,643
2023-04-28	8,000.00	8,300.00	7,700.00	7,900.00	4,278.41	71,283
2023-04-27	8,000.00	8,000.00	7,700.00	8,000.00	4,332.57	20,270
2023-04-26	8,000.00	8,000.00	7,500.00	7,900.00	4,278.41	14,885
2023-04-25	8,000.00	8,000.00	7,500.00	8,000.00	4,332.57	53,456
2023-04-24	8,100.00	8,100.00	7,500.00	8,000.00	4,332.57	10,088
2023-04-21	8,100.00	8,100.00	7,700.00	8,000.00	4,332.57	6,942
2023-04-20	7,800.00	8,100.00	7,700.00	8,100.00	4,386.73	7,226
2023-04-19	8,100.00	8,100.00	8,100.00	8,100.00	4,386.73	142
2023-04-18	8,100.00	8,200.00	7,500.00	8,200.00	4,440.88	139,130
2023-04-17	8,100.00	8,100.00	8,100.00	8,100.00	4,386.73	142
2023-04-14	7,900.00	7,900.00	7,700.00	7,700.00	4,170.10	4,250
2023-04-13	7,900.00	7,900.00	7,900.00	7,900.00	4,278.41	142
2023-04-10	7,500.00	8,000.00	7,500.00	8,000.00	4,332.57	12,751
2023-04-07	7,600.00	7,600.00	7,500.00	7,500.00	4,061.78	9,918
2023-04-06	8,100.00	8,200.00	7,600.00	7,600.00	4,115.94	4,677
2023-04-04	7,600.00	7,600.00	7,500.00	7,500.00	4,061.78	15,018
2023-04-03	7,600.00	7,900.00	7,600.00	7,900.00	4,278.41	4,392
2023-03-31	7,500.00	7,900.00	7,500.00	7,900.00	4,278.41	1,700
2023-03-30	7,500.00	8,100.00	7,500.00	7,500.00	4,061.78	22,810
2023-03-29	7,400.00	7,900.00	7,200.00	7,900.00	4,278.41	29,753
2023-03-28	7,500.00	7,900.00	7,500.00	7,900.00	4,278.41	7,226
2023-03-24	7,500.00	7,900.00	7,500.00	7,900.00	4,278.41	10,806
2023-03-23	7,500.00	7,600.00	7,500.00	7,600.00	4,115.94	7,084
2023-03-22	7,500.00	7,500.00	7,500.00	7,500.00	4,061.78	3,542
2023-03-21	7,500.00	7,500.00	7,500.00	7,500.00	4,061.78	6,376
2023-03-20	7,600.00	7,600.00	7,500.00	7,500.00	4,061.78	4,959
2023-03-16	7,600.00	8,000.00	7,600.00	8,000.00	4,332.57	14,451
2023-03-14	8,000.00	8,000.00	7,800.00	7,800.00	4,224.26	2,975
2023-03-13	7,800.00	7,800.00	7,800.00	7,800.00	4,224.26	11,334
2023-03-10	7,800.00	7,800.00	7,800.00	7,800.00	4,224.26	21,252
2023-03-09	7,800.00	8,200.00	7,700.00	8,200.00	4,440.88	18,985
2023-03-08	7,800.00	8,000.00	7,800.00	7,800.00	4,224.26	12,326
2023-03-07	7,800.00	7,800.00	7,800.00	7,800.00	4,224.26	5,667
2023-03-06	8,000.00	8,000.00	7,800.00	7,800.00	4,224.26	7,084
2023-03-03	7,800.00	8,000.00	7,800.00	7,800.00	4,224.26	7,792
2023-03-02	8,200.00	8,200.00	7,800.00	8,100.00	4,386.73	8,784
2023-03-01	7,900.00	8,100.00	7,900.00	8,100.00	4,386.73	10,626
2023-02-28	8,200.00	8,200.00	7,800.00	8,100.00	4,386.73	12,610
2023-02-27	8,100.00	8,100.00	7,800.00	8,100.00	4,386.73	3,684
2023-02-24	8,500.00	8,500.00	7,800.00	7,800.00	4,224.26	6,517
2023-02-23	7,900.00	7,900.00	7,800.00	7,800.00	4,224.26	4,959
2023-02-22	8,000.00	8,400.00	8,000.00	8,400.00	4,549.20	19,423
2023-02-21	8,400.00	8,400.00	7,900.00	8,400.00	4,549.20	11,476
2023-02-20	8,100.00	8,300.00	8,100.00	8,300.00	4,495.04	12,468
2023-02-17	8,100.00	8,100.00	7,800.00	8,000.00	4,332.57	10,201
2023-02-16	8,000.00	8,000.00	7,700.00	8,000.00	4,332.57	17,568
2023-02-15	8,000.00	8,100.00	7,700.00	7,700.00	4,170.10	9,918
2023-02-14	8,400.00	8,400.00	7,800.00	7,800.00	4,224.26	10,059
2023-02-13	8,400.00	8,400.00	8,400.00	8,400.00	4,549.20	2,692

← NewerPage 11 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.