Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 63,900.00 | 72,000.00 | 63,900.00 | 72,000.00 | 59,603.13 | 199,063 |
| 2024-05-22 | 71,400.00 | 72,300.00 | 70,600.00 | 71,000.00 | 58,775.31 | 212,404 |
| 2024-05-21 | 72,700.00 | 72,700.00 | 70,100.00 | 71,400.00 | 59,106.44 | 443,013 |
| 2024-05-20 | 73,000.00 | 74,000.00 | 72,500.00 | 72,700.00 | 60,182.61 | 332,624 |
| 2024-05-17 | 70,000.00 | 73,200.00 | 70,000.00 | 73,000.00 | 60,430.96 | 711,611 |
| 2024-05-16 | 70,600.00 | 71,900.00 | 69,500.00 | 70,000.00 | 57,947.49 | 349,951 |
| 2024-05-15 | 66,600.00 | 72,000.00 | 66,500.00 | 70,500.00 | 58,361.40 | 512,422 |
| 2024-05-14 | 67,100.00 | 67,500.00 | 66,100.00 | 66,500.00 | 55,050.12 | 178,390 |
| 2024-05-13 | 69,400.00 | 69,400.00 | 67,100.00 | 67,100.00 | 55,546.81 | 278,375 |
| 2024-05-10 | 69,600.00 | 69,900.00 | 69,000.00 | 69,400.00 | 57,450.80 | 268,678 |
| 2024-05-09 | 67,000.00 | 70,900.00 | 66,600.00 | 69,000.00 | 57,119.67 | 828,372 |
| 2024-05-08 | 66,900.00 | 67,000.00 | 66,100.00 | 67,000.00 | 55,464.03 | 93,383 |
| 2024-05-07 | 65,900.00 | 67,400.00 | 65,900.00 | 66,900.00 | 55,381.25 | 139,492 |
| 2024-05-06 | 64,900.00 | 66,000.00 | 64,900.00 | 66,000.00 | 54,636.21 | 102,535 |
| 2024-05-03 | 63,000.00 | 67,500.00 | 62,600.00 | 64,900.00 | 53,725.60 | 120,049 |
| 2024-05-02 | 63,300.00 | 63,300.00 | 62,000.00 | 62,600.00 | 51,821.61 | 38,758 |
| 2024-04-26 | 63,500.00 | 63,800.00 | 62,300.00 | 62,900.00 | 52,069.96 | 39,790 |
| 2024-04-25 | 64,500.00 | 64,500.00 | 62,800.00 | 63,500.00 | 52,566.65 | 32,293 |
| 2024-04-24 | 61,000.00 | 63,900.00 | 61,000.00 | 63,900.00 | 52,897.78 | 103,871 |
| 2024-04-23 | 63,000.00 | 63,100.00 | 61,500.00 | 61,900.00 | 51,242.14 | 45,899 |
| 2024-04-22 | 62,000.00 | 63,300.00 | 61,800.00 | 62,800.00 | 51,987.18 | 72,282 |
| 2024-04-19 | 61,900.00 | 62,300.00 | 60,600.00 | 61,900.00 | 51,242.14 | 123,906 |
| 2024-04-17 | 61,900.00 | 62,900.00 | 61,900.00 | 61,900.00 | 51,242.14 | 69,339 |
| 2024-04-16 | 61,200.00 | 62,900.00 | 61,200.00 | 61,800.00 | 51,159.36 | 232,157 |
| 2024-04-15 | 67,100.00 | 67,100.00 | 61,200.00 | 61,200.00 | 50,662.66 | 399,709 |
| 2024-04-12 | 67,000.00 | 68,900.00 | 66,600.00 | 67,100.00 | 55,546.81 | 62,798 |
| 2024-04-11 | 67,100.00 | 67,200.00 | 66,200.00 | 67,000.00 | 55,464.03 | 108,187 |
| 2024-04-10 | 67,400.00 | 68,000.00 | 67,000.00 | 67,100.00 | 55,546.81 | 93,784 |
| 2024-04-09 | 66,000.00 | 67,200.00 | 65,500.00 | 67,100.00 | 55,546.81 | 133,854 |
| 2024-04-08 | 67,000.00 | 69,000.00 | 65,000.00 | 66,100.00 | 54,718.99 | 87,238 |
| 2024-04-05 | 68,200.00 | 68,400.00 | 66,600.00 | 67,000.00 | 55,464.03 | 169,991 |
| 2024-04-04 | 70,000.00 | 70,000.00 | 67,500.00 | 68,200.00 | 56,457.41 | 308,306 |
| 2024-04-03 | 71,800.00 | 71,800.00 | 69,000.00 | 70,000.00 | 57,947.49 | 323,573 |
| 2024-04-02 | 70,800.00 | 71,100.00 | 69,500.00 | 71,000.00 | 58,775.31 | 108,008 |
| 2024-04-01 | 72,000.00 | 72,100.00 | 70,000.00 | 71,000.00 | 58,775.31 | 95,972 |
| 2024-03-29 | 70,200.00 | 73,600.00 | 70,200.00 | 72,100.00 | 59,685.92 | 191,132 |
| 2024-03-28 | 70,500.00 | 70,700.00 | 69,800.00 | 70,100.00 | 58,030.27 | 133,285 |
| 2024-03-27 | 69,500.00 | 70,800.00 | 68,600.00 | 70,500.00 | 58,361.40 | 109,612 |
| 2024-03-26 | 68,800.00 | 69,500.00 | 68,200.00 | 69,500.00 | 57,533.58 | 104,831 |
| 2024-03-25 | 69,300.00 | 70,500.00 | 68,000.00 | 68,800.00 | 56,954.11 | 173,580 |
| 2024-03-22 | 70,500.00 | 71,000.00 | 68,900.00 | 69,300.00 | 57,368.02 | 225,249 |
| 2024-03-21 | 69,000.00 | 70,300.00 | 69,000.00 | 70,300.00 | 58,195.84 | 278,050 |
| 2024-03-20 | 68,500.00 | 69,500.00 | 68,100.00 | 69,300.00 | 57,368.02 | 135,589 |
| 2024-03-19 | 67,500.00 | 70,000.00 | 67,100.00 | 68,600.00 | 56,788.54 | 113,289 |
| 2024-03-18 | 71,000.00 | 72,000.00 | 66,100.00 | 67,500.00 | 55,877.94 | 584,273 |
| 2024-03-15 | 71,900.00 | 72,600.00 | 70,200.00 | 71,000.00 | 58,775.31 | 218,675 |
| 2024-03-14 | 70,000.00 | 72,600.00 | 70,000.00 | 71,900.00 | 59,520.35 | 364,915 |
| 2024-03-13 | 68,500.00 | 70,200.00 | 68,500.00 | 69,500.00 | 57,533.58 | 345,237 |
| 2024-03-12 | 69,000.00 | 70,600.00 | 68,500.00 | 68,500.00 | 56,705.76 | 342,464 |
| 2024-03-11 | 68,000.00 | 70,900.00 | 67,100.00 | 69,000.00 | 57,119.67 | 530,802 |
| 2024-03-08 | 64,400.00 | 68,400.00 | 64,400.00 | 67,100.00 | 55,546.81 | 630,628 |
| 2024-03-07 | 64,500.00 | 65,100.00 | 64,000.00 | 64,700.00 | 53,560.04 | 208,722 |
| 2024-03-06 | 65,400.00 | 65,900.00 | 64,000.00 | 65,100.00 | 53,891.17 | 186,551 |
| 2024-03-05 | 66,400.00 | 66,400.00 | 64,500.00 | 65,400.00 | 54,139.51 | 202,157 |
| 2024-03-04 | 66,000.00 | 66,400.00 | 65,100.00 | 65,100.00 | 53,891.17 | 277,963 |
| 2024-03-01 | 64,900.00 | 66,900.00 | 64,000.00 | 66,000.00 | 54,636.21 | 469,680 |
| 2024-02-29 | 64,000.00 | 65,600.00 | 63,300.00 | 64,900.00 | 53,725.60 | 247,166 |
| 2024-02-28 | 64,600.00 | 65,000.00 | 63,500.00 | 64,000.00 | 52,980.56 | 146,102 |
| 2024-02-27 | 60,500.00 | 64,700.00 | 60,300.00 | 64,600.00 | 53,477.26 | 557,555 |
| 2024-02-26 | 60,800.00 | 60,800.00 | 59,600.00 | 60,500.00 | 50,083.19 | 283,963 |
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.