Visicons Construction and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 10,109.33 | 142 |
| 2024-03-21 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 10,109.33 | 142 |
| 2024-03-20 | 15,900.00 | 16,800.00 | 14,600.00 | 14,600.00 | 9,224.76 | 3,599 |
| 2024-03-19 | 17,000.00 | 17,000.00 | 16,200.00 | 16,200.00 | 10,235.70 | 2,125 |
| 2024-03-15 | 15,100.00 | 17,999.99 | 15,100.00 | 17,999.99 | 11,373.00 | 283 |
| 2024-03-14 | 15,300.00 | 16,900.00 | 15,300.00 | 16,600.00 | 10,488.43 | 623 |
| 2024-03-13 | 13,900.00 | 15,400.00 | 13,900.00 | 15,400.00 | 9,730.23 | 1,558 |
| 2024-03-12 | 13,100.00 | 14,100.00 | 13,100.00 | 14,000.00 | 8,845.66 | 570 |
| 2024-03-11 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 8,972.03 | 363 |
| 2024-03-08 | 14,100.00 | 14,100.00 | 13,100.00 | 13,100.00 | 8,277.01 | 283 |
| 2024-03-07 | 13,600.00 | 14,200.00 | 13,100.00 | 14,200.00 | 8,972.03 | 1,000 |
| 2024-03-05 | 14,400.00 | 14,400.00 | 13,400.00 | 13,400.00 | 8,466.56 | 992 |
| 2024-03-04 | 14,600.00 | 15,900.00 | 13,100.00 | 13,600.00 | 8,592.93 | 5,681 |
| 2024-03-01 | 13,500.00 | 14,500.00 | 13,500.00 | 14,500.00 | 9,161.58 | 111,927 |
| 2024-02-29 | 14,100.00 | 14,600.00 | 13,700.00 | 13,700.00 | 8,656.11 | 1,133 |
| 2024-02-27 | 14,400.00 | 14,400.00 | 13,100.00 | 14,100.00 | 8,908.85 | 613 |
| 2024-02-26 | 13,900.00 | 13,900.00 | 12,700.00 | 13,900.00 | 8,782.48 | 470 |
| 2024-02-23 | 13,000.00 | 14,300.00 | 13,000.00 | 13,000.00 | 8,213.83 | 570 |
| 2024-02-22 | 13,200.00 | 14,100.00 | 13,200.00 | 14,100.00 | 8,908.85 | 1,785 |
| 2024-02-21 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 8,782.48 | 850 |
| 2024-02-20 | 14,000.00 | 14,000.00 | 13,300.00 | 13,900.00 | 8,782.48 | 14,168 |
| 2024-02-19 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 8,782.48 | 8,501 |
| 2024-02-16 | 14,000.00 | 15,300.00 | 14,000.00 | 14,000.00 | 8,845.66 | 3,967 |
| 2024-02-07 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 9,224.76 | 142 |
| 2024-02-06 | 14,300.00 | 14,600.00 | 13,900.00 | 14,600.00 | 9,224.76 | 1,133 |
| 2024-02-05 | 15,300.00 | 15,300.00 | 14,300.00 | 14,300.00 | 9,035.21 | 567 |
| 2024-02-02 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 9,035.21 | 503 |
| 2024-02-01 | 12,500.00 | 13,000.00 | 12,000.00 | 13,000.00 | 8,213.83 | 15,443 |
| 2024-01-31 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 8,087.46 | 18,135 |
| 2024-01-30 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 8,150.65 | 142 |
| 2024-01-29 | 13,000.00 | 13,000.00 | 12,000.00 | 12,900.00 | 8,150.65 | 27,769 |
| 2024-01-26 | 12,700.00 | 12,700.00 | 12,300.00 | 12,700.00 | 8,024.28 | 1,700 |
| 2024-01-25 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 8,087.46 | 21,687 |
| 2024-01-24 | 12,000.00 | 12,900.00 | 12,000.00 | 12,900.00 | 8,150.65 | 1,923 |
| 2024-01-22 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 8,403.38 | 142 |
| 2024-01-18 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 8,024.28 | 142 |
| 2024-01-17 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 7,771.55 | 142 |
| 2024-01-16 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,582.00 | 1,558 |
| 2024-01-15 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 7,455.63 | 283 |
| 2024-01-12 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 8,024.28 | 283 |
| 2024-01-11 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 7,455.63 | 458 |
| 2024-01-10 | 11,900.00 | 13,000.00 | 11,900.00 | 13,000.00 | 8,213.83 | 850 |
| 2024-01-09 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 8,340.20 | 142 |
| 2024-01-08 | 11,700.00 | 12,800.00 | 11,700.00 | 12,800.00 | 8,087.46 | 283 |
| 2024-01-05 | 11,500.00 | 12,100.00 | 11,500.00 | 12,100.00 | 7,645.18 | 708 |
| 2024-01-04 | 12,400.00 | 12,400.00 | 11,400.00 | 12,300.00 | 7,771.55 | 567 |
| 2024-01-03 | 12,000.00 | 12,000.00 | 11,600.00 | 12,000.00 | 7,582.00 | 22,102 |
| 2024-01-02 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 7,834.73 | 142 |
| 2023-12-29 | 11,200.00 | 12,200.00 | 11,200.00 | 12,200.00 | 7,708.37 | 1,700 |
| 2023-12-28 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 7,266.08 | 4,250 |
| 2023-12-27 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 7,139.72 | 283 |
| 2023-12-26 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 7,139.72 | 142 |
| 2023-12-21 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,582.00 | 589 |
| 2023-12-20 | 11,800.00 | 11,800.00 | 11,300.00 | 11,300.00 | 7,139.72 | 741 |
| 2023-12-19 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 7,329.27 | 708 |
| 2023-12-18 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 7,139.72 | 11,058 |
| 2023-12-15 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 7,139.72 | 11,759 |
| 2023-12-14 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,266.08 | 1,133 |
| 2023-12-08 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 7,518.82 | 283 |
| 2023-12-07 | 11,000.00 | 11,800.00 | 11,000.00 | 11,800.00 | 7,455.63 | 283 |
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.