Visicons Construction and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 19,999.99 | 19,999.99 | 19,999.99 | 19,999.99 | 14,258.42 | 129 |
| 2024-07-22 | 19,899.99 | 19,999.99 | 19,899.99 | 19,999.99 | 14,258.42 | 1,069 |
| 2024-07-19 | 20,199.99 | 20,199.99 | 19,799.99 | 19,899.99 | 14,187.13 | 1,030 |
| 2024-07-18 | 17,699.99 | 20,199.99 | 17,699.99 | 20,199.99 | 14,401.00 | 580 |
| 2024-07-17 | 22,099.99 | 22,099.99 | 21,899.99 | 21,899.99 | 13,837.15 | 1,558 |
| 2024-07-16 | 18,999.99 | 21,999.99 | 18,999.99 | 21,999.99 | 13,900.33 | 2,621 |
| 2024-07-15 | 19,899.99 | 19,999.99 | 19,899.99 | 19,999.99 | 12,636.66 | 856 |
| 2024-07-11 | 19,499.99 | 19,899.99 | 18,999.99 | 19,899.99 | 12,573.48 | 1,972 |
| 2024-07-09 | 20,399.99 | 20,399.99 | 20,399.99 | 20,399.99 | 12,889.40 | 142 |
| 2024-07-02 | 19,499.99 | 19,499.99 | 19,499.99 | 19,499.99 | 12,320.75 | 142 |
| 2024-07-01 | 18,899.99 | 18,899.99 | 18,899.99 | 18,899.99 | 11,941.65 | 146 |
| 2024-06-28 | 19,899.99 | 19,899.99 | 17,999.99 | 19,899.99 | 12,573.48 | 993 |
| 2024-06-25 | 17,100.00 | 19,999.99 | 17,100.00 | 19,999.99 | 12,636.66 | 5,611 |
| 2024-06-24 | 17,000.00 | 18,899.99 | 17,000.00 | 18,899.99 | 11,941.65 | 850 |
| 2024-06-21 | 17,000.00 | 18,099.99 | 16,200.00 | 18,099.99 | 11,436.18 | 1,558 |
| 2024-06-20 | 17,999.99 | 17,999.99 | 17,999.99 | 17,999.99 | 11,373.00 | 567 |
| 2024-06-18 | 17,799.99 | 17,799.99 | 17,799.99 | 17,799.99 | 11,246.63 | 1,558 |
| 2024-06-17 | 17,600.00 | 17,900.00 | 16,500.00 | 17,499.99 | 11,057.08 | 1,984 |
| 2024-06-14 | 17,600.00 | 17,600.00 | 16,500.00 | 16,500.00 | 10,425.25 | 2,705 |
| 2024-06-13 | 17,700.00 | 17,700.00 | 15,900.00 | 17,600.00 | 11,120.26 | 1,133 |
| 2024-06-11 | 17,000.00 | 17,600.00 | 17,000.00 | 17,600.00 | 11,120.26 | 567 |
| 2024-06-10 | 17,000.00 | 17,700.00 | 17,000.00 | 17,000.00 | 10,741.16 | 1,842 |
| 2024-06-07 | 17,799.99 | 17,799.99 | 17,799.99 | 17,799.99 | 11,246.63 | 496 |
| 2024-06-05 | 18,799.99 | 18,799.99 | 16,200.00 | 18,199.99 | 11,499.36 | 657 |
| 2024-06-04 | 16,800.00 | 18,099.99 | 16,500.00 | 17,900.00 | 11,309.81 | 10,343 |
| 2024-06-03 | 17,799.99 | 17,799.99 | 17,799.99 | 17,799.99 | 11,246.63 | 156 |
| 2024-05-31 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 10,425.25 | 142 |
| 2024-05-30 | 15,000.00 | 15,000.00 | 14,600.00 | 15,000.00 | 9,477.50 | 4,817 |
| 2024-05-29 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 10,235.70 | 1,437 |
| 2024-05-28 | 15,300.00 | 17,900.00 | 15,300.00 | 17,900.00 | 11,309.81 | 425 |
| 2024-05-27 | 14,500.00 | 17,000.00 | 14,500.00 | 17,000.00 | 10,741.16 | 3,117 |
| 2024-05-24 | 14,500.00 | 15,500.00 | 14,500.00 | 15,500.00 | 9,793.41 | 992 |
| 2024-05-22 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 9,793.41 | 2,485 |
| 2024-05-21 | 15,300.00 | 16,800.00 | 15,300.00 | 16,800.00 | 10,614.80 | 1,275 |
| 2024-05-20 | 16,000.00 | 17,000.00 | 16,000.00 | 17,000.00 | 10,741.16 | 1,984 |
| 2024-05-17 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 10,425.25 | 142 |
| 2024-05-16 | 17,999.99 | 17,999.99 | 17,999.99 | 17,999.99 | 11,373.00 | 142 |
| 2024-05-15 | 18,499.99 | 18,499.99 | 15,300.00 | 17,700.00 | 11,183.45 | 708 |
| 2024-05-10 | 16,100.00 | 17,000.00 | 16,100.00 | 17,000.00 | 10,741.16 | 6,092 |
| 2024-05-08 | 16,200.00 | 17,799.99 | 16,200.00 | 17,799.99 | 11,246.63 | 2,692 |
| 2024-05-07 | 16,000.00 | 17,900.00 | 16,000.00 | 17,900.00 | 11,309.81 | 1,275 |
| 2024-05-03 | 14,500.00 | 16,300.00 | 14,500.00 | 16,300.00 | 10,298.88 | 445 |
| 2024-05-02 | 12,600.00 | 15,000.00 | 12,600.00 | 15,000.00 | 9,477.50 | 283 |
| 2024-04-26 | 16,500.00 | 16,500.00 | 13,700.00 | 13,700.00 | 8,656.11 | 298 |
| 2024-04-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 9,477.50 | 4,534 |
| 2024-04-22 | 14,100.00 | 15,000.00 | 14,100.00 | 15,000.00 | 9,477.50 | 283 |
| 2024-04-16 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 9,856.60 | 186 |
| 2024-04-15 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 9,224.76 | 142 |
| 2024-04-12 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9,161.58 | 221 |
| 2024-04-11 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 9,035.21 | 156 |
| 2024-04-10 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 9,035.21 | 738 |
| 2024-04-09 | 13,500.00 | 14,300.00 | 13,500.00 | 14,300.00 | 9,035.21 | 708 |
| 2024-04-05 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 9,224.76 | 142 |
| 2024-04-04 | 14,400.00 | 14,800.00 | 14,000.00 | 14,800.00 | 9,351.13 | 439 |
| 2024-04-03 | 14,200.00 | 15,000.00 | 14,200.00 | 15,000.00 | 9,477.50 | 774 |
| 2024-04-02 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 8,972.03 | 142 |
| 2024-04-01 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 8,592.93 | 3,162 |
| 2024-03-28 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 9,477.50 | 283 |
| 2024-03-27 | 15,200.00 | 15,900.00 | 14,000.00 | 14,000.00 | 8,845.66 | 439 |
| 2024-03-26 | 16,000.00 | 16,000.00 | 14,500.00 | 14,500.00 | 9,161.58 | 4,392 |
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.