Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 65,100.00 | 65,100.00 | 63,000.00 | 63,400.00 | 53,765.53 | 185,835 |
| 2024-08-14 | 66,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 55,122.39 | 89,055 |
| 2024-08-13 | 65,700.00 | 66,000.00 | 65,000.00 | 65,100.00 | 55,207.19 | 97,627 |
| 2024-08-12 | 65,100.00 | 66,000.00 | 65,100.00 | 65,700.00 | 55,716.01 | 149,070 |
| 2024-08-09 | 64,900.00 | 65,000.00 | 63,600.00 | 65,000.00 | 55,122.39 | 173,168 |
| 2024-08-08 | 64,500.00 | 65,600.00 | 63,600.00 | 63,900.00 | 54,189.55 | 149,268 |
| 2024-08-07 | 64,000.00 | 64,600.00 | 63,400.00 | 64,500.00 | 54,698.37 | 104,570 |
| 2024-08-06 | 62,000.00 | 63,900.00 | 61,000.00 | 63,900.00 | 54,189.55 | 254,404 |
| 2024-08-05 | 66,000.00 | 66,000.00 | 62,200.00 | 62,200.00 | 52,747.88 | 239,116 |
| 2024-08-02 | 64,000.00 | 66,200.00 | 63,500.00 | 66,000.00 | 55,970.42 | 241,464 |
| 2024-08-01 | 69,000.00 | 69,200.00 | 64,000.00 | 64,000.00 | 54,274.35 | 355,625 |
| 2024-07-31 | 69,000.00 | 69,000.00 | 67,200.00 | 67,300.00 | 57,072.87 | 219,825 |
| 2024-07-30 | 69,600.00 | 69,800.00 | 68,000.00 | 69,000.00 | 58,514.53 | 113,121 |
| 2024-07-29 | 70,000.00 | 70,200.00 | 69,400.00 | 69,600.00 | 59,023.36 | 131,574 |
| 2024-07-26 | 68,800.00 | 70,000.00 | 68,800.00 | 69,500.00 | 58,938.55 | 134,005 |
| 2024-07-25 | 68,900.00 | 69,500.00 | 68,100.00 | 68,800.00 | 58,344.93 | 50,195 |
| 2024-07-24 | 66,100.00 | 70,000.00 | 65,300.00 | 68,900.00 | 58,429.73 | 342,830 |
| 2024-07-23 | 69,300.00 | 70,500.00 | 67,000.00 | 67,000.00 | 56,818.46 | 298,845 |
| 2024-07-22 | 71,500.00 | 71,500.00 | 69,100.00 | 69,300.00 | 58,768.95 | 236,947 |
| 2024-07-19 | 73,000.00 | 73,000.00 | 71,000.00 | 71,000.00 | 60,210.61 | 180,153 |
| 2024-07-18 | 73,000.00 | 73,500.00 | 71,300.00 | 73,000.00 | 61,906.68 | 264,000 |
| 2024-07-17 | 75,900.00 | 75,900.00 | 69,000.00 | 73,200.00 | 62,076.29 | 377,834 |
| 2024-07-16 | 75,000.00 | 76,800.00 | 74,400.00 | 75,100.00 | 63,687.56 | 280,431 |
| 2024-07-15 | 75,500.00 | 75,500.00 | 74,100.00 | 74,700.00 | 63,348.34 | 365,468 |
| 2024-07-12 | 76,000.00 | 76,400.00 | 75,100.00 | 75,400.00 | 63,941.97 | 226,877 |
| 2024-07-11 | 77,000.00 | 77,600.00 | 75,800.00 | 76,000.00 | 64,450.79 | 255,966 |
| 2024-07-10 | 78,500.00 | 78,500.00 | 76,600.00 | 76,900.00 | 65,214.02 | 339,933 |
| 2024-07-09 | 76,000.00 | 78,500.00 | 76,000.00 | 78,500.00 | 66,570.88 | 354,139 |
| 2024-07-08 | 74,300.00 | 76,000.00 | 74,300.00 | 76,000.00 | 64,450.79 | 382,596 |
| 2024-07-05 | 74,800.00 | 76,100.00 | 74,200.00 | 75,100.00 | 63,687.56 | 234,435 |
| 2024-07-04 | 75,000.00 | 76,500.00 | 74,800.00 | 74,800.00 | 63,433.15 | 276,963 |
| 2024-07-03 | 76,100.00 | 76,100.00 | 74,600.00 | 75,400.00 | 63,941.97 | 210,784 |
| 2024-07-02 | 73,300.00 | 76,200.00 | 73,300.00 | 75,800.00 | 64,281.18 | 243,955 |
| 2024-07-01 | 73,500.00 | 74,200.00 | 72,900.00 | 73,300.00 | 62,161.09 | 210,177 |
| 2024-06-28 | 77,500.00 | 77,500.00 | 73,500.00 | 73,500.00 | 62,330.70 | 444,028 |
| 2024-06-27 | 77,500.00 | 77,500.00 | 76,000.00 | 77,500.00 | 65,722.85 | 216,849 |
| 2024-06-26 | 77,500.00 | 77,500.00 | 75,200.00 | 77,500.00 | 65,722.85 | 380,693 |
| 2024-06-25 | 69,400.00 | 78,300.00 | 69,400.00 | 77,500.00 | 65,722.85 | 326,424 |
| 2024-06-24 | 82,000.00 | 82,000.00 | 77,000.00 | 77,100.00 | 65,383.63 | 830,830 |
| 2024-06-21 | 82,800.00 | 83,000.00 | 80,800.00 | 82,000.00 | 69,539.01 | 413,759 |
| 2024-06-20 | 80,100.00 | 83,200.00 | 79,900.00 | 82,800.00 | 70,217.44 | 508,889 |
| 2024-06-19 | 82,500.00 | 83,000.00 | 79,800.00 | 80,100.00 | 67,927.74 | 430,806 |
| 2024-06-18 | 80,000.00 | 84,400.00 | 80,000.00 | 83,900.00 | 69,454.21 | 1,104,708 |
| 2024-06-17 | 80,500.00 | 81,900.00 | 79,100.00 | 80,000.00 | 66,225.71 | 395,659 |
| 2024-06-14 | 79,100.00 | 82,500.00 | 79,000.00 | 79,100.00 | 65,480.67 | 745,713 |
| 2024-06-13 | 80,800.00 | 81,000.00 | 79,200.00 | 79,300.00 | 65,646.23 | 342,035 |
| 2024-06-12 | 80,800.00 | 81,700.00 | 79,600.00 | 80,800.00 | 66,887.96 | 326,439 |
| 2024-06-11 | 78,300.00 | 81,800.00 | 77,900.00 | 81,000.00 | 67,053.53 | 695,833 |
| 2024-06-10 | 79,000.00 | 80,600.00 | 78,000.00 | 78,300.00 | 64,818.41 | 566,678 |
| 2024-06-07 | 79,000.00 | 82,800.00 | 78,900.00 | 79,000.00 | 65,397.88 | 810,829 |
| 2024-06-06 | 73,200.00 | 79,900.00 | 73,100.00 | 79,000.00 | 65,397.88 | 1,278,524 |
| 2024-06-05 | 70,800.00 | 75,000.00 | 70,300.00 | 73,000.00 | 60,430.96 | 898,817 |
| 2024-06-04 | 71,500.00 | 71,500.00 | 70,500.00 | 70,800.00 | 58,609.75 | 264,477 |
| 2024-06-03 | 69,400.00 | 71,400.00 | 69,000.00 | 70,800.00 | 58,609.75 | 343,541 |
| 2024-05-31 | 68,700.00 | 70,000.00 | 68,300.00 | 69,300.00 | 57,368.02 | 141,110 |
| 2024-05-30 | 69,600.00 | 69,600.00 | 68,000.00 | 68,500.00 | 56,705.76 | 270,445 |
| 2024-05-29 | 70,500.00 | 71,500.00 | 69,200.00 | 69,600.00 | 57,616.36 | 212,910 |
| 2024-05-28 | 69,500.00 | 71,400.00 | 69,500.00 | 70,500.00 | 58,361.40 | 215,041 |
| 2024-05-27 | 69,300.00 | 69,900.00 | 68,600.00 | 69,500.00 | 57,533.58 | 125,507 |
| 2024-05-24 | 72,000.00 | 72,000.00 | 68,100.00 | 69,300.00 | 57,368.02 | 436,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 2,000.0000 VND |
| 2025-12-16 | 1,800.0000 VND |
| 2025-06-19 | 2,000.0000 VND |
| 2024-12-12 | 2,000.0000 VND |
| 2024-06-19 | 2,000.0000 VND |
| 2023-12-01 | 2,000.0000 VND |
| 2023-06-16 | 2,000.0000 VND |
| 2022-12-02 | 3,000.0000 VND |
| 2022-06-02 | 3,000.0000 VND |
| 2021-12-09 | 2,000.0000 VND |
| 2021-06-14 | 2,000.0000 VND |
| 2020-12-04 | 2,000.0004 VND |
| 2020-02-21 | 2,000.0004 VND |
| 2019-08-20 | 2,000.0003 VND |
| 2019-06-03 | 2,000.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.