Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	61,500.00	65,900.00	61,500.00	65,100.00	52,026.42	539,107
2023-08-29	60,500.00	61,400.00	60,300.00	61,000.00	48,749.80	120,361
2023-08-28	60,300.00	60,700.00	60,300.00	60,500.00	48,350.21	164,336
2023-08-25	60,200.00	60,500.00	59,300.00	60,300.00	48,190.37	63,728
2023-08-24	58,800.00	60,300.00	58,300.00	60,300.00	48,190.37	104,362
2023-08-23	59,800.00	59,800.00	58,700.00	58,800.00	46,991.61	86,514
2023-08-22	59,700.00	59,800.00	57,900.00	58,900.00	47,071.52	106,564
2023-08-21	59,000.00	59,600.00	57,800.00	59,100.00	47,231.36	154,740
2023-08-18	62,500.00	62,600.00	58,500.00	59,000.00	47,151.44	288,672
2023-08-17	63,700.00	63,700.00	62,700.00	62,700.00	50,108.40	72,352
2023-08-16	62,600.00	63,500.00	62,300.00	63,500.00	50,747.74	220,589
2023-08-15	63,200.00	63,200.00	62,500.00	62,600.00	50,028.48	104,960
2023-08-14	63,900.00	63,900.00	62,500.00	63,100.00	50,428.07	99,265
2023-08-11	63,500.00	63,500.00	61,500.00	62,300.00	49,788.73	320,961
2023-08-10	65,200.00	65,200.00	63,500.00	63,500.00	50,747.74	163,284
2023-08-09	65,600.00	66,100.00	65,000.00	65,200.00	52,106.34	113,820
2023-08-08	66,000.00	66,500.00	65,000.00	65,200.00	52,106.34	149,941
2023-08-07	63,500.00	66,500.00	63,500.00	66,000.00	52,745.68	417,393
2023-08-04	63,100.00	63,200.00	62,800.00	63,100.00	50,428.07	171,414
2023-08-03	62,900.00	63,500.00	62,600.00	63,000.00	50,348.15	142,933
2023-08-02	63,000.00	63,000.00	62,300.00	62,900.00	50,268.23	103,258
2023-08-01	63,100.00	63,600.00	63,000.00	63,100.00	50,428.07	226,878
2023-07-31	63,600.00	63,700.00	62,600.00	63,100.00	50,428.07	132,165
2023-07-28	62,600.00	63,500.00	62,000.00	63,500.00	50,747.74	309,699
2023-07-27	63,300.00	64,200.00	62,600.00	62,600.00	50,028.48	244,163
2023-07-26	63,900.00	63,900.00	63,200.00	63,300.00	50,587.90	91,181
2023-07-25	64,300.00	64,500.00	63,700.00	63,900.00	51,067.41	86,614
2023-07-24	64,100.00	64,600.00	63,200.00	64,300.00	51,387.08	204,387
2023-07-21	63,600.00	63,900.00	62,500.00	63,900.00	51,067.41	95,065
2023-07-20	63,500.00	63,600.00	62,500.00	62,700.00	50,108.40	178,797
2023-07-19	64,000.00	64,100.00	63,500.00	63,500.00	50,747.74	115,716
2023-07-18	63,700.00	65,300.00	63,600.00	64,000.00	51,147.33	105,945
2023-07-17	63,500.00	64,100.00	63,500.00	63,700.00	50,907.57	164,956
2023-07-14	64,000.00	64,200.00	63,300.00	63,500.00	50,747.74	169,719
2023-07-13	63,900.00	64,600.00	63,500.00	63,800.00	50,987.49	111,803
2023-07-12	63,000.00	63,700.00	63,000.00	63,300.00	50,587.90	154,965
2023-07-11	65,200.00	65,500.00	63,000.00	63,200.00	50,507.99	276,702
2023-07-10	63,500.00	66,000.00	63,500.00	65,100.00	52,026.42	151,995
2023-07-07	62,000.00	64,500.00	61,900.00	63,500.00	50,747.74	398,107
2023-07-06	62,500.00	62,500.00	61,000.00	61,900.00	49,469.06	165,535
2023-07-05	60,500.00	62,600.00	60,400.00	62,000.00	49,548.97	271,477
2023-07-04	59,600.00	60,600.00	59,500.00	60,300.00	48,190.37	130,124
2023-07-03	59,800.00	60,500.00	59,600.00	59,600.00	47,630.95	217,810
2023-06-30	60,800.00	60,900.00	59,500.00	60,500.00	48,350.21	198,136
2023-06-29	61,500.00	62,000.00	60,800.00	60,800.00	48,589.96	219,216
2023-06-28	61,000.00	62,800.00	60,800.00	61,500.00	49,149.38	338,143
2023-06-27	60,000.00	61,900.00	60,000.00	61,000.00	48,749.80	183,943
2023-06-26	59,800.00	60,500.00	58,600.00	60,000.00	47,950.62	240,493
2023-06-23	59,600.00	61,200.00	59,000.00	59,800.00	47,790.78	123,300
2023-06-22	59,400.00	59,500.00	58,500.00	59,200.00	47,311.28	128,172
2023-06-21	57,600.00	60,000.00	57,600.00	58,800.00	46,991.61	112,629
2023-06-20	57,300.00	57,900.00	56,800.00	57,500.00	45,952.68	112,516
2023-06-19	58,100.00	58,100.00	56,100.00	57,300.00	45,792.84	161,262
2023-06-16	60,900.00	61,700.00	58,000.00	58,000.00	46,352.26	188,946
2023-06-15	60,000.00	62,400.00	60,000.00	61,700.00	47,710.87	216,254
2023-06-14	57,500.00	62,000.00	57,500.00	61,400.00	47,478.88	610,387
2023-06-13	57,400.00	57,800.00	57,300.00	57,600.00	44,540.45	419,559
2023-06-12	56,300.00	57,700.00	56,300.00	57,400.00	44,385.80	225,086
2023-06-09	56,500.00	57,000.00	56,000.00	56,300.00	43,535.20	99,936
2023-06-08	58,300.00	58,700.00	56,500.00	56,500.00	43,689.85	212,070

← NewerPage 14 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.