Visicons Construction and Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	8,100.00	8,200.00	8,100.00	8,200.00	4,440.88	6,388
2023-02-09	7,600.00	8,000.00	7,300.00	8,000.00	4,332.57	2,409
2023-02-08	7,200.00	7,500.00	7,200.00	7,500.00	4,061.78	5,951
2023-02-07	7,700.00	7,700.00	7,500.00	7,600.00	4,115.94	9,209
2023-02-06	8,600.00	9,300.00	7,900.00	7,900.00	4,278.41	2,409
2023-02-03	8,600.00	8,700.00	8,500.00	8,500.00	4,603.36	3,684
2023-02-02	9,300.00	9,300.00	8,600.00	8,600.00	4,657.51	2,297
2023-02-01	9,400.00	10,100.00	9,200.00	9,200.00	4,982.46	3,825
2023-01-31	11,600.00	11,600.00	9,800.00	10,200.00	5,524.03	11,476
2023-01-30	9,200.00	10,800.00	9,200.00	10,800.00	5,848.97	2,975
2023-01-27	10,200.00	10,200.00	10,200.00	10,200.00	5,524.03	142
2023-01-19	9,300.00	9,300.00	9,300.00	9,300.00	5,036.61	3,542
2023-01-18	9,300.00	9,300.00	9,300.00	9,300.00	5,036.61	142
2023-01-17	9,000.00	9,000.00	9,000.00	9,000.00	4,874.14	3,542
2023-01-09	9,000.00	9,000.00	9,000.00	9,000.00	4,874.14	142
2023-01-03	8,200.00	8,200.00	8,200.00	8,200.00	4,440.88	142
2022-12-26	8,400.00	8,400.00	8,400.00	8,400.00	4,549.20	6,942
2022-12-21	8,400.00	8,400.00	8,400.00	8,400.00	4,549.20	6,517
2022-12-20	8,000.00	8,000.00	8,000.00	8,000.00	4,332.57	7,084
2022-12-19	8,000.00	8,000.00	8,000.00	8,000.00	4,332.57	142
2022-12-16	8,000.00	8,400.00	8,000.00	8,100.00	4,386.73	5,242
2022-12-14	8,100.00	8,100.00	8,100.00	8,100.00	4,386.73	1,275
2022-12-13	8,000.00	8,000.00	7,700.00	7,700.00	4,170.10	10,343
2022-12-12	7,700.00	7,700.00	7,700.00	7,700.00	4,170.10	2,692
2022-12-09	7,000.00	7,000.00	7,000.00	7,000.00	3,791.00	142
2022-12-08	6,200.00	6,400.00	6,200.00	6,400.00	3,466.06	6,092
2022-12-06	6,100.00	6,100.00	6,100.00	6,100.00	3,303.59	142
2022-12-02	6,500.00	6,500.00	6,500.00	6,500.00	3,520.21	1,417
2022-11-30	7,000.00	7,000.00	6,900.00	6,900.00	3,736.84	5,667
2022-11-28	7,200.00	7,200.00	7,200.00	7,200.00	3,899.31	142
2022-11-25	6,800.00	6,800.00	6,800.00	6,800.00	3,682.68	149
2022-11-23	6,800.00	7,500.00	6,500.00	7,500.00	4,061.78	2,975
2022-11-22	6,900.00	6,900.00	6,900.00	6,900.00	3,736.84	187
2022-11-21	6,300.00	6,300.00	6,300.00	6,300.00	3,411.90	3,087
2022-11-18	6,800.00	6,800.00	6,800.00	6,800.00	3,682.68	142
2022-11-17	7,300.00	7,300.00	7,300.00	7,300.00	3,953.47	142
2022-11-16	7,300.00	7,300.00	7,300.00	7,300.00	3,953.47	7,084
2022-11-15	8,100.00	8,100.00	8,100.00	8,100.00	4,386.73	4,109
2022-11-09	8,900.00	8,900.00	8,900.00	8,900.00	4,819.98	142
2022-11-08	8,100.00	8,100.00	8,100.00	8,100.00	4,386.73	7,097
2022-10-13	9,000.00	9,000.00	9,000.00	9,000.00	4,874.14	149
2022-10-06	8,700.00	8,700.00	8,700.00	8,700.00	4,711.67	326
2022-09-30	8,000.00	8,000.00	8,000.00	8,000.00	4,332.57	1,417
2022-09-28	8,100.00	8,100.00	8,100.00	8,100.00	4,386.73	850
2022-09-27	8,800.00	8,800.00	8,800.00	8,800.00	4,765.83	567
2022-09-26	9,000.00	9,000.00	9,000.00	9,000.00	4,874.14	283
2022-09-21	9,300.00	9,300.00	9,300.00	9,300.00	5,036.61	142
2022-09-19	9,300.00	9,300.00	9,300.00	9,300.00	5,036.61	142
2022-09-15	8,900.00	8,900.00	8,900.00	8,900.00	4,819.98	142
2022-09-13	8,400.00	8,400.00	8,400.00	8,400.00	4,549.20	283
2022-09-12	9,300.00	9,300.00	9,300.00	9,300.00	5,036.61	283
2022-09-09	10,200.00	10,300.00	10,200.00	10,300.00	5,578.18	1,700
2022-09-08	9,700.00	9,700.00	9,700.00	9,700.00	5,253.24	708
2022-09-07	8,900.00	8,900.00	8,900.00	8,900.00	4,819.98	142
2022-08-30	9,000.00	9,000.00	8,100.00	8,100.00	4,386.73	1,133
2022-08-29	9,000.00	9,000.00	9,000.00	9,000.00	4,874.14	425
2022-08-24	9,300.00	9,300.00	9,300.00	9,300.00	5,036.61	1,133
2022-08-19	9,500.00	9,500.00	9,500.00	9,500.00	5,144.93	142
2022-08-17	10,000.00	10,000.00	10,000.00	10,000.00	5,415.71	156
2022-08-16	11,000.00	11,000.00	11,000.00	11,000.00	5,957.28	142

← NewerPage 12 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.