Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	60,800.00	60,800.00	59,600.00	60,500.00	50,083.19	283,963
2024-02-23	62,900.00	62,900.00	60,100.00	60,800.00	50,331.54	177,541
2024-02-22	62,000.00	62,800.00	61,600.00	62,600.00	51,821.61	239,852
2024-02-21	61,000.00	62,200.00	61,000.00	62,000.00	51,324.92	95,043
2024-02-20	60,900.00	61,900.00	60,300.00	61,400.00	50,828.23	149,838
2024-02-19	61,700.00	61,700.00	60,500.00	60,900.00	50,414.32	107,220
2024-02-16	61,500.00	62,200.00	61,200.00	61,200.00	50,662.66	168,166
2024-02-15	61,500.00	62,200.00	61,200.00	61,800.00	51,159.36	96,136
2024-02-07	61,000.00	62,500.00	61,000.00	61,800.00	51,159.36	170,386
2024-02-06	61,000.00	61,200.00	60,100.00	60,900.00	50,414.32	186,713
2024-02-05	60,500.00	61,300.00	60,400.00	60,800.00	50,331.54	324,614
2024-02-02	61,400.00	61,800.00	60,400.00	60,800.00	50,331.54	106,557
2024-02-01	58,900.00	62,000.00	58,000.00	61,000.00	50,497.10	270,696
2024-01-31	56,000.00	58,900.00	56,000.00	58,900.00	48,758.68	478,091
2024-01-30	55,800.00	55,900.00	55,100.00	55,800.00	46,192.43	38,122
2024-01-29	54,900.00	55,800.00	54,700.00	55,800.00	46,192.43	68,636
2024-01-26	55,000.00	55,200.00	54,900.00	54,900.00	45,447.39	15,975
2024-01-25	55,300.00	55,300.00	54,800.00	55,000.00	45,530.17	14,751
2024-01-24	49,800.00	55,300.00	49,800.00	55,000.00	45,530.17	20,974
2024-01-23	55,400.00	55,400.00	55,000.00	55,300.00	45,778.52	20,914
2024-01-22	55,000.00	55,800.00	55,000.00	55,400.00	45,861.30	32,301
2024-01-19	54,700.00	55,500.00	54,700.00	55,200.00	45,695.74	32,056
2024-01-18	54,100.00	55,100.00	49,300.00	54,700.00	45,281.83	60,358
2024-01-17	55,500.00	55,800.00	54,700.00	54,700.00	45,281.83	88,962
2024-01-16	54,800.00	55,300.00	54,100.00	55,200.00	45,695.74	24,417
2024-01-15	55,800.00	55,800.00	54,800.00	54,800.00	45,364.61	136,218
2024-01-12	56,500.00	56,500.00	55,200.00	55,900.00	46,275.21	58,435
2024-01-11	56,300.00	56,800.00	56,100.00	56,500.00	46,771.90	79,912
2024-01-10	58,500.00	58,500.00	56,300.00	56,400.00	46,689.12	69,295
2024-01-09	57,600.00	57,600.00	56,400.00	57,000.00	47,185.82	129,540
2024-01-08	58,100.00	58,100.00	57,100.00	57,600.00	47,682.51	60,414
2024-01-05	55,100.00	58,000.00	55,000.00	57,400.00	47,516.94	207,034
2024-01-04	55,200.00	55,800.00	54,800.00	55,200.00	45,695.74	83,638
2024-01-03	49,700.00	55,500.00	49,700.00	55,200.00	45,695.74	45,226
2024-01-02	55,800.00	55,800.00	55,000.00	55,200.00	45,695.74	25,347
2023-12-29	55,000.00	55,800.00	55,000.00	55,000.00	45,530.17	61,180
2023-12-28	54,900.00	55,100.00	54,700.00	55,000.00	45,530.17	33,430
2023-12-27	55,300.00	55,300.00	54,500.00	54,900.00	45,447.39	66,225
2023-12-26	55,100.00	55,500.00	54,500.00	55,100.00	45,612.95	28,701
2023-12-25	54,500.00	55,300.00	53,000.00	55,000.00	45,530.17	65,887
2023-12-22	55,000.00	55,000.00	54,100.00	54,500.00	45,116.26	24,305
2023-12-21	54,800.00	55,000.00	54,200.00	54,600.00	45,199.04	16,936
2023-12-20	54,600.00	54,900.00	54,500.00	54,800.00	45,364.61	636,081
2023-12-19	54,000.00	54,600.00	53,900.00	54,600.00	45,199.04	17,742
2023-12-18	54,300.00	54,600.00	53,500.00	54,000.00	44,702.35	1,116,645
2023-12-15	54,500.00	55,000.00	54,000.00	54,500.00	45,116.26	21,868
2023-12-14	55,100.00	55,400.00	54,200.00	54,200.00	44,867.92	565,678
2023-12-13	55,500.00	56,000.00	54,600.00	54,600.00	45,199.04	47,668
2023-12-12	56,500.00	56,500.00	55,500.00	55,500.00	45,944.08	48,070
2023-12-11	56,300.00	56,500.00	56,100.00	56,200.00	46,523.56	20,096
2023-12-08	56,700.00	56,800.00	56,500.00	56,500.00	46,771.90	47,674
2023-12-07	57,000.00	57,300.00	56,000.00	56,700.00	46,937.47	124,461
2023-12-06	57,000.00	57,400.00	56,000.00	56,700.00	46,937.47	63,060
2023-12-05	57,300.00	57,700.00	56,000.00	56,700.00	46,937.47	104,119
2023-12-04	56,500.00	57,700.00	56,100.00	57,300.00	47,434.16	96,817
2023-12-01	57,000.00	57,000.00	56,000.00	56,500.00	46,771.90	21,477
2023-11-30	57,500.00	57,900.00	56,900.00	57,800.00	46,192.43	77,597
2023-11-29	57,900.00	58,000.00	57,300.00	57,500.00	45,952.68	94,120
2023-11-28	58,000.00	58,000.00	55,700.00	57,500.00	45,952.68	88,166
2023-11-27	58,300.00	58,700.00	57,500.00	57,900.00	46,272.35	150,135

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.