Visicons Construction and Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12,500.00	12,500.00	12,500.00	12,500.00	6,154.22	2,026
2022-02-14	12,900.00	13,100.00	12,200.00	12,200.00	6,006.52	2,494
2022-02-11	12,900.00	13,200.00	12,500.00	12,500.00	6,154.22	8,665
2022-02-10	12,100.00	12,900.00	12,100.00	12,900.00	6,351.16	471
2022-02-09	13,200.00	13,200.00	12,100.00	12,900.00	6,351.16	6,546
2022-02-08	12,500.00	12,600.00	12,500.00	12,600.00	6,203.45	623
2022-02-07	12,500.00	12,500.00	12,500.00	12,500.00	6,154.22	935
2022-01-26	12,500.00	12,500.00	12,500.00	12,500.00	6,154.22	312
2022-01-25	12,100.00	12,100.00	12,100.00	12,100.00	5,957.29	6,078
2022-01-21	12,300.00	12,300.00	12,200.00	12,200.00	6,006.52	312
2022-01-20	11,000.00	12,200.00	11,000.00	12,200.00	6,006.52	2,026
2022-01-19	10,900.00	12,200.00	10,900.00	12,200.00	6,006.52	1,247
2022-01-18	12,100.00	12,100.00	12,100.00	12,100.00	5,957.29	2,338
2022-01-17	12,000.00	12,100.00	12,000.00	12,100.00	5,957.29	2,182
2022-01-14	12,300.00	12,300.00	12,000.00	12,000.00	5,908.05	2,026
2022-01-13	12,400.00	12,400.00	12,400.00	12,400.00	6,104.99	7,217
2022-01-12	13,300.00	13,300.00	12,500.00	12,500.00	6,154.22	1,247
2022-01-11	12,600.00	12,600.00	12,600.00	12,600.00	6,203.45	935
2022-01-10	12,500.00	13,000.00	12,500.00	12,500.00	6,154.22	13,260
2022-01-07	12,500.00	13,200.00	12,300.00	12,400.00	6,104.99	12,780
2022-01-06	13,100.00	13,500.00	13,000.00	13,500.00	6,646.56	22,442
2022-01-05	13,100.00	13,200.00	13,000.00	13,000.00	6,400.39	21,078
2022-01-04	14,400.00	14,400.00	14,400.00	14,400.00	7,089.66	1,558
2021-12-31	13,600.00	14,400.00	12,600.00	14,400.00	7,089.66	2,182
2021-12-30	15,000.00	15,000.00	13,500.00	13,600.00	6,695.79	16,676
2021-12-29	13,700.00	14,800.00	13,100.00	14,800.00	7,286.60	1,870
2021-12-28	14,800.00	14,800.00	14,300.00	14,400.00	7,089.66	31,014
2021-12-27	13,500.00	13,800.00	12,700.00	13,700.00	6,745.03	46,754
2021-12-24	12,300.00	13,300.00	12,300.00	12,600.00	6,203.45	31,364
2021-12-23	12,400.00	12,400.00	11,700.00	12,100.00	5,957.29	23,377
2021-12-22	12,000.00	12,700.00	12,000.00	12,700.00	6,252.69	64,521
2021-12-21	11,500.00	12,800.00	11,500.00	12,800.00	6,301.92	4,987
2021-12-20	11,300.00	12,300.00	11,300.00	12,300.00	6,055.75	46,754
2021-12-17	11,700.00	11,800.00	11,700.00	11,800.00	5,809.58	17,611
2021-12-16	11,800.00	12,800.00	11,600.00	12,800.00	6,301.92	38,027
2021-12-15	13,000.00	13,000.00	11,700.00	12,800.00	6,301.92	12,468
2021-12-14	12,400.00	12,900.00	12,100.00	12,900.00	6,351.16	21,195
2021-12-13	12,200.00	13,100.00	12,100.00	12,600.00	6,203.45	41,456
2021-12-10	12,300.00	13,300.00	12,200.00	13,300.00	6,548.09	18,858
2021-12-09	12,900.00	13,500.00	12,800.00	13,500.00	6,646.56	27,429
2021-12-08	12,400.00	14,300.00	12,400.00	13,800.00	6,794.26	20,728
2021-12-07	14,500.00	14,500.00	12,600.00	13,700.00	6,745.03	42,702
2021-12-06	16,000.00	16,000.00	13,600.00	14,000.00	6,892.73	42,331
2021-12-03	14,600.00	14,600.00	14,400.00	14,600.00	7,188.13	22,598
2021-12-02	12,100.00	13,300.00	12,100.00	13,300.00	6,548.09	70,911
2021-12-01	12,400.00	12,400.00	11,700.00	12,100.00	5,957.29	38,806
2021-11-30	10,400.00	11,800.00	10,400.00	11,800.00	5,809.58	312
2021-11-29	11,400.00	11,500.00	10,300.00	11,500.00	5,661.88	779
2021-11-26	11,000.00	11,000.00	10,500.00	10,500.00	5,169.54	1,558
2021-11-25	11,400.00	11,400.00	11,000.00	11,000.00	5,415.71	312
2021-11-24	11,300.00	12,600.00	11,300.00	11,400.00	5,612.65	2,805
2021-11-23	12,700.00	12,700.00	11,600.00	11,600.00	5,711.12	1,403
2021-11-22	11,500.00	12,700.00	11,500.00	12,700.00	6,252.69	1,948
2021-11-19	11,500.00	12,000.00	11,500.00	12,000.00	5,908.05	8,416
2021-11-18	11,400.00	12,900.00	11,400.00	12,600.00	6,203.45	3,117
2021-11-17	12,600.00	12,800.00	12,000.00	12,100.00	5,957.29	21,694
2021-11-16	13,600.00	13,600.00	12,500.00	12,500.00	6,154.22	20,463
2021-11-15	12,400.00	12,400.00	12,400.00	12,400.00	6,104.99	44,756
2021-11-12	11,100.00	12,200.00	11,100.00	11,300.00	5,563.41	36,624
2021-11-11	12,400.00	12,400.00	10,900.00	11,100.00	5,464.95	2,221

← NewerPage 14 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.