Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	57,300.00	57,900.00	57,100.00	57,800.00	46,192.43	122,099
2023-11-23	57,300.00	58,500.00	57,200.00	57,300.00	45,792.84	128,613
2023-11-22	57,900.00	58,300.00	56,900.00	57,000.00	45,553.09	71,181
2023-11-21	58,500.00	58,500.00	57,000.00	57,500.00	45,952.68	85,585
2023-11-20	56,300.00	58,400.00	55,500.00	57,600.00	46,032.59	98,758
2023-11-17	56,700.00	57,500.00	56,300.00	56,800.00	45,393.25	140,505
2023-11-16	56,800.00	57,000.00	55,800.00	56,700.00	45,313.33	39,787
2023-11-15	55,700.00	57,800.00	55,700.00	56,800.00	45,393.25	60,964
2023-11-14	56,900.00	56,900.00	55,700.00	55,700.00	44,514.16	50,445
2023-11-13	56,700.00	56,700.00	55,000.00	55,700.00	44,514.16	86,449
2023-11-10	57,500.00	57,500.00	56,700.00	56,700.00	45,313.33	51,041
2023-11-09	57,500.00	57,900.00	56,900.00	57,500.00	45,952.68	74,930
2023-11-08	55,100.00	57,200.00	55,100.00	57,200.00	45,712.92	44,412
2023-11-07	55,800.00	55,800.00	54,600.00	55,000.00	43,954.73	52,217
2023-11-06	55,200.00	56,800.00	55,200.00	55,800.00	44,594.08	21,074
2023-11-03	56,100.00	56,500.00	55,100.00	55,200.00	44,114.57	31,630
2023-11-02	53,300.00	55,900.00	53,200.00	55,900.00	44,673.99	92,661
2023-11-01	50,300.00	52,000.00	48,500.00	52,000.00	41,557.20	53,855
2023-10-31	53,500.00	53,500.00	50,300.00	50,300.00	40,198.60	140,524
2023-10-30	56,000.00	56,000.00	53,500.00	53,500.00	42,755.97	169,251
2023-10-27	56,000.00	57,800.00	54,500.00	56,200.00	44,913.75	28,325
2023-10-26	58,000.00	58,000.00	53,900.00	55,900.00	44,673.99	148,580
2023-10-25	57,800.00	59,000.00	57,700.00	58,000.00	46,352.26	33,311
2023-10-24	57,800.00	58,900.00	57,400.00	57,800.00	46,192.43	28,650
2023-10-23	58,000.00	59,500.00	57,700.00	57,800.00	46,192.43	27,635
2023-10-20	57,800.00	58,000.00	56,100.00	58,000.00	46,352.26	96,395
2023-10-19	61,000.00	61,000.00	56,400.00	57,800.00	46,192.43	126,600
2023-10-18	61,200.00	62,400.00	59,300.00	59,500.00	47,551.03	144,487
2023-10-17	61,600.00	62,100.00	61,200.00	61,200.00	48,909.63	76,231
2023-10-16	63,000.00	63,500.00	61,600.00	61,600.00	49,229.30	91,283
2023-10-13	63,400.00	63,400.00	61,500.00	63,000.00	50,348.15	121,741
2023-10-12	63,000.00	63,400.00	62,800.00	63,400.00	50,667.82	78,057
2023-10-11	66,000.00	66,000.00	62,500.00	63,200.00	50,507.99	188,745
2023-10-10	63,500.00	63,700.00	62,100.00	63,200.00	50,507.99	173,534
2023-10-09	62,000.00	63,700.00	62,000.00	63,500.00	50,747.74	132,706
2023-10-06	63,000.00	63,600.00	62,500.00	63,500.00	50,747.74	89,629
2023-10-05	62,300.00	63,800.00	62,300.00	63,000.00	50,348.15	136,586
2023-10-04	61,500.00	62,700.00	61,500.00	62,300.00	49,788.73	56,400
2023-10-03	63,700.00	63,800.00	61,500.00	62,000.00	49,548.97	96,496
2023-10-02	64,000.00	64,200.00	63,500.00	63,800.00	50,987.49	45,858
2023-09-29	63,500.00	64,500.00	63,400.00	64,000.00	51,147.33	37,936
2023-09-28	63,000.00	63,400.00	62,000.00	62,500.00	49,948.56	80,317
2023-09-27	61,800.00	63,000.00	61,200.00	63,000.00	50,348.15	174,600
2023-09-26	61,600.00	64,000.00	60,800.00	62,000.00	49,548.97	163,779
2023-09-25	66,000.00	66,000.00	61,600.00	61,600.00	49,229.30	271,921
2023-09-22	65,700.00	66,000.00	64,000.00	64,200.00	51,307.16	164,720
2023-09-21	67,100.00	67,500.00	66,000.00	66,000.00	52,745.68	77,704
2023-09-20	65,800.00	68,700.00	64,500.00	67,000.00	53,544.86	151,380
2023-09-19	66,900.00	66,900.00	64,700.00	65,900.00	52,665.76	170,666
2023-09-18	67,000.00	67,700.00	66,100.00	66,300.00	52,985.43	89,747
2023-09-15	67,600.00	68,100.00	66,600.00	67,300.00	53,784.61	124,101
2023-09-14	69,000.00	69,000.00	67,100.00	67,600.00	54,024.36	97,640
2023-09-13	67,200.00	69,700.00	67,200.00	69,000.00	55,143.21	304,515
2023-09-12	66,700.00	67,900.00	66,500.00	67,100.00	53,624.78	167,286
2023-09-11	68,700.00	70,000.00	66,500.00	66,700.00	53,305.10	205,880
2023-09-08	67,800.00	71,000.00	67,800.00	68,700.00	54,903.46	202,402
2023-09-07	68,000.00	68,100.00	66,800.00	67,800.00	54,184.20	239,684
2023-09-06	68,000.00	68,000.00	66,600.00	67,900.00	54,264.12	179,415
2023-09-05	67,500.00	68,800.00	66,100.00	67,200.00	53,704.69	257,798
2023-08-31	65,100.00	68,200.00	65,100.00	67,500.00	53,944.45	337,907

← NewerPage 13 of 21 · 1,250 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.