Visicons Construction and Investment JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	12,400.00	12,400.00	10,900.00	11,100.00	5,464.95	2,221
2021-11-10	10,400.00	11,500.00	10,400.00	11,500.00	5,661.88	26,379
2021-11-09	10,300.00	11,000.00	10,300.00	10,500.00	5,169.54	6,114
2021-11-08	10,100.00	11,000.00	9,600.00	11,000.00	5,415.71	51,682
2021-11-05	9,500.00	10,000.00	9,500.00	10,000.00	4,923.38	23,689
2021-11-04	9,500.00	9,700.00	9,400.00	9,500.00	4,677.21	12,780
2021-11-03	9,500.00	9,500.00	9,500.00	9,500.00	4,677.21	3,429
2021-11-02	9,800.00	10,000.00	9,800.00	10,000.00	4,923.38	8,026
2021-11-01	9,700.00	9,800.00	9,700.00	9,800.00	4,824.91	938
2021-10-29	9,600.00	9,700.00	9,500.00	9,500.00	4,677.21	23,937
2021-10-28	9,400.00	9,500.00	9,300.00	9,500.00	4,677.21	14,026
2021-10-27	8,900.00	9,400.00	8,900.00	9,400.00	4,627.97	8,572
2021-10-26	8,900.00	8,900.00	8,900.00	8,900.00	4,381.80	187
2021-10-25	9,000.00	9,200.00	9,000.00	9,000.00	4,431.04	5,766
2021-10-22	9,000.00	9,100.00	9,000.00	9,100.00	4,480.27	10,598
2021-10-21	8,700.00	9,000.00	8,700.00	9,000.00	4,431.04	7,792
2021-10-20	8,900.00	8,900.00	8,500.00	8,500.00	4,184.87	468
2021-10-19	8,100.00	9,100.00	8,100.00	8,100.00	3,987.93	1,558
2021-10-18	9,000.00	9,000.00	8,300.00	8,300.00	4,086.40	6,701
2021-10-15	8,900.00	9,000.00	8,900.00	9,000.00	4,431.04	4,086
2021-10-14	9,000.00	9,000.00	9,000.00	9,000.00	4,431.04	3,150

← NewerPage 15 of 15 · 861 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.