Visicons Construction and Investment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	11,900.00	11,900.00	11,900.00	11,900.00	7,518.82	142
2023-12-04	11,300.00	11,300.00	11,300.00	11,300.00	7,139.72	1,002
2023-12-01	12,300.00	12,300.00	11,200.00	11,300.00	7,139.72	5,030
2023-11-28	11,300.00	12,300.00	11,300.00	12,300.00	7,771.55	283
2023-11-27	11,400.00	12,000.00	11,300.00	12,000.00	7,582.00	3,259
2023-11-24	12,000.00	12,500.00	12,000.00	12,500.00	7,897.91	283
2023-11-22	12,000.00	12,700.00	12,000.00	12,700.00	8,024.28	283
2023-11-17	13,300.00	13,300.00	12,800.00	12,800.00	8,087.46	850
2023-11-15	12,200.00	13,300.00	12,200.00	13,300.00	8,403.38	425
2023-11-14	13,500.00	13,500.00	12,300.00	13,500.00	8,529.75	425
2023-11-13	12,300.00	14,800.00	12,300.00	12,300.00	7,771.55	13,036
2023-11-10	13,600.00	13,600.00	13,600.00	13,600.00	8,592.93	142
2023-11-09	12,900.00	13,700.00	12,900.00	13,700.00	8,656.11	1,700
2023-11-08	11,800.00	14,300.00	11,800.00	14,300.00	9,035.21	426
2023-11-07	13,100.00	13,100.00	13,100.00	13,100.00	8,277.01	1,619
2023-11-06	13,900.00	15,000.00	13,100.00	14,400.00	9,098.40	708
2023-11-02	13,800.00	15,300.00	13,800.00	14,500.00	9,161.58	572
2023-11-01	13,800.00	15,300.00	13,800.00	15,300.00	9,667.05	302
2023-10-31	17,200.00	17,200.00	15,300.00	15,300.00	9,667.05	3,825
2023-10-30	17,000.00	17,000.00	16,800.00	17,000.00	10,741.16	708
2023-10-27	17,200.00	17,200.00	14,200.00	16,800.00	10,614.80	15,018
2023-10-26	12,900.00	15,700.00	12,900.00	15,700.00	9,919.78	12,469
2023-10-25	17,300.00	17,300.00	14,300.00	14,300.00	9,035.21	283
2023-10-24	15,800.00	15,800.00	15,800.00	15,800.00	9,982.96	708
2023-10-23	14,900.00	14,900.00	12,300.00	14,400.00	9,098.40	5,526
2023-10-20	13,500.00	13,600.00	13,200.00	13,600.00	8,592.93	992
2023-10-19	12,400.00	12,400.00	12,400.00	12,400.00	7,834.73	152
2023-10-18	11,300.00	11,300.00	11,300.00	11,300.00	7,139.72	425
2023-10-16	10,500.00	11,000.00	10,500.00	11,000.00	6,950.17	6,659
2023-10-13	10,500.00	10,500.00	10,500.00	10,500.00	6,634.25	425
2023-10-11	10,600.00	10,800.00	10,600.00	10,800.00	6,823.80	14,451
2023-10-06	11,300.00	11,300.00	10,600.00	10,600.00	6,697.43	283
2023-10-04	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	2,834
2023-10-02	10,700.00	10,700.00	10,700.00	10,700.00	6,760.62	142
2023-09-29	10,500.00	10,500.00	10,500.00	10,500.00	6,634.25	708
2023-09-28	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	283
2023-09-27	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	11,334
2023-09-26	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	6,376
2023-09-25	11,200.00	11,200.00	11,200.00	11,200.00	7,076.53	142
2023-09-22	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	58,797
2023-09-21	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	23,094
2023-09-20	10,200.00	10,300.00	10,200.00	10,300.00	6,507.88	66,590
2023-09-19	10,300.00	10,300.00	10,200.00	10,200.00	6,444.70	7,149
2023-09-18	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	453
2023-09-14	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	850
2023-09-12	10,300.00	10,300.00	10,300.00	10,300.00	6,507.88	425
2023-09-11	10,200.00	10,400.00	10,200.00	10,400.00	6,571.07	283
2023-09-08	10,200.00	10,200.00	10,200.00	10,200.00	6,444.70	142
2023-09-07	10,200.00	10,200.00	10,200.00	10,200.00	6,444.70	3,400
2023-09-05	10,400.00	10,400.00	10,400.00	10,400.00	6,571.07	2,975
2023-08-31	11,400.00	11,400.00	10,400.00	10,400.00	6,571.07	1,558
2023-08-30	10,600.00	10,600.00	10,400.00	10,400.00	6,571.07	2,550
2023-08-29	11,800.00	11,800.00	11,500.00	11,500.00	7,266.08	286
2023-08-25	13,200.00	13,200.00	10,800.00	10,800.00	6,823.80	2,036
2023-08-24	13,000.00	13,000.00	10,800.00	12,000.00	7,582.00	425
2023-08-23	11,900.00	11,900.00	11,900.00	11,900.00	7,518.82	142
2023-08-22	10,900.00	10,900.00	10,900.00	10,900.00	6,886.98	142
2023-08-21	10,600.00	10,600.00	10,600.00	10,600.00	6,697.43	142
2023-08-18	10,000.00	10,000.00	9,600.00	9,700.00	6,128.78	16,860
2023-08-17	9,900.00	10,000.00	9,900.00	10,000.00	6,318.33	6,707

← NewerPage 9 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.