Visicons Construction and Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	11,200.00	11,200.00	11,000.00	11,000.00	5,957.28	1,558
2022-08-09	12,100.00	12,100.00	12,100.00	12,100.00	6,553.01	3,117
2022-08-02	11,000.00	11,000.00	11,000.00	11,000.00	5,957.28	1,842
2022-07-29	12,200.00	12,200.00	12,200.00	12,200.00	6,607.17	142
2022-07-21	15,100.00	15,100.00	13,500.00	13,500.00	7,311.21	425
2022-07-20	13,800.00	13,800.00	13,800.00	13,800.00	7,473.68	142
2022-07-19	12,600.00	12,600.00	12,600.00	12,600.00	6,823.80	142
2022-07-12	11,500.00	11,500.00	11,500.00	11,500.00	6,228.07	142
2022-07-08	11,600.00	11,600.00	11,600.00	11,600.00	5,711.12	1,091
2022-07-07	11,000.00	11,600.00	11,000.00	11,600.00	5,711.12	312
2022-07-06	10,600.00	10,600.00	10,600.00	10,600.00	5,218.78	156
2022-07-05	10,000.00	10,000.00	9,700.00	9,700.00	4,775.67	312
2022-07-04	10,700.00	10,700.00	10,700.00	10,700.00	5,268.01	468
2022-07-01	10,700.00	10,700.00	10,700.00	10,700.00	5,268.01	156
2022-06-24	11,900.00	11,900.00	10,800.00	11,800.00	5,809.58	13,091
2022-06-16	11,900.00	11,900.00	11,900.00	11,900.00	5,858.82	156
2022-06-10	11,000.00	11,100.00	11,000.00	11,100.00	5,464.95	530
2022-06-08	11,900.00	11,900.00	11,900.00	11,900.00	5,858.82	2,338
2022-05-19	11,900.00	11,900.00	11,900.00	11,900.00	5,858.82	332
2022-05-17	11,900.00	11,900.00	11,900.00	11,900.00	5,858.82	156
2022-05-16	10,900.00	10,900.00	10,900.00	10,900.00	5,366.48	1,558
2022-05-13	12,100.00	12,100.00	12,100.00	12,100.00	5,957.29	156
2022-05-10	12,100.00	13,400.00	12,100.00	13,400.00	6,597.32	935
2022-05-06	12,000.00	13,400.00	11,800.00	13,400.00	6,597.32	468
2022-04-22	12,500.00	12,900.00	12,500.00	12,900.00	6,351.16	312
2022-04-20	12,700.00	12,900.00	12,700.00	12,900.00	6,351.16	1,558
2022-04-19	12,800.00	12,800.00	12,800.00	12,800.00	6,301.92	935
2022-04-13	13,100.00	13,100.00	13,100.00	13,100.00	6,449.62	159
2022-04-12	12,000.00	13,000.00	11,700.00	13,000.00	6,400.39	3,430
2022-04-08	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	4,052
2022-04-05	13,900.00	13,900.00	13,800.00	13,800.00	6,794.26	982
2022-04-04	12,800.00	12,800.00	12,800.00	12,800.00	6,301.92	779
2022-04-01	13,000.00	13,900.00	13,000.00	13,900.00	6,843.49	312
2022-03-31	13,900.00	13,900.00	13,900.00	13,900.00	6,843.49	156
2022-03-30	13,900.00	13,900.00	13,000.00	13,000.00	6,400.39	2,026
2022-03-29	13,900.00	13,900.00	13,900.00	13,900.00	6,843.49	156
2022-03-28	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	8,780
2022-03-25	13,600.00	13,900.00	13,600.00	13,900.00	6,843.49	3,117
2022-03-24	13,400.00	13,600.00	13,200.00	13,600.00	6,695.79	9,195
2022-03-21	13,100.00	13,100.00	13,100.00	13,100.00	6,449.62	156
2022-03-18	13,100.00	13,100.00	13,100.00	13,100.00	6,449.62	156
2022-03-17	13,000.00	13,000.00	12,800.00	12,800.00	6,301.92	3,740
2022-03-16	13,300.00	13,300.00	13,000.00	13,000.00	6,400.39	4,520
2022-03-15	13,200.00	13,200.00	13,200.00	13,200.00	6,498.86	157
2022-03-11	13,000.00	13,300.00	13,000.00	13,300.00	6,548.09	11,221
2022-03-10	12,300.00	13,000.00	12,000.00	13,000.00	6,400.39	779
2022-03-09	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	7,839
2022-03-08	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	468
2022-03-07	13,100.00	13,100.00	12,000.00	13,000.00	6,400.39	7,792
2022-03-04	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	779
2022-03-03	13,000.00	13,400.00	13,000.00	13,000.00	6,400.39	468
2022-03-02	13,400.00	13,400.00	13,000.00	13,000.00	6,400.39	4,364
2022-02-28	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	2,026
2022-02-25	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	1,590
2022-02-24	12,600.00	12,600.00	12,600.00	12,600.00	6,203.45	14,394
2022-02-23	13,300.00	13,300.00	12,500.00	12,600.00	6,203.45	1,872
2022-02-22	13,300.00	13,300.00	13,300.00	13,300.00	6,548.09	156
2022-02-21	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	312
2022-02-18	13,000.00	13,000.00	13,000.00	13,000.00	6,400.39	1,403
2022-02-16	12,800.00	12,800.00	12,800.00	12,800.00	6,301.92	1,714

← NewerPage 13 of 15 · 856 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.