Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	58,100.00	59,000.00	57,500.00	58,300.00	45,081.74	93,174
2023-06-06	57,000.00	58,000.00	56,700.00	58,000.00	44,849.76	238,017
2023-06-05	57,000.00	57,900.00	56,700.00	57,000.00	44,076.49	140,664
2023-06-02	56,200.00	57,200.00	56,200.00	57,000.00	44,076.49	171,571
2023-06-01	56,900.00	57,400.00	56,500.00	56,900.00	43,999.16	123,420
2023-05-31	55,500.00	57,900.00	54,800.00	56,900.00	43,999.16	360,379
2023-05-30	56,000.00	56,500.00	55,200.00	55,500.00	42,916.58	107,668
2023-05-29	56,800.00	57,000.00	55,000.00	55,900.00	43,225.89	353,647
2023-05-26	55,000.00	56,800.00	54,800.00	55,500.00	42,916.58	209,687
2023-05-25	51,700.00	55,700.00	51,300.00	54,800.00	42,375.29	459,309
2023-05-24	52,300.00	52,700.00	51,500.00	51,500.00	39,823.49	93,233
2023-05-23	52,500.00	52,500.00	51,600.00	52,100.00	40,287.46	43,555
2023-05-22	50,800.00	52,900.00	50,800.00	52,500.00	40,596.77	181,827
2023-05-19	50,900.00	51,200.00	50,600.00	50,800.00	39,282.20	49,003
2023-05-18	50,700.00	50,900.00	50,500.00	50,800.00	39,282.20	56,012
2023-05-17	51,000.00	51,000.00	50,600.00	50,800.00	39,282.20	90,322
2023-05-16	50,900.00	51,300.00	50,600.00	50,800.00	39,282.20	71,811
2023-05-15	50,200.00	51,300.00	50,000.00	50,800.00	39,282.20	126,528
2023-05-12	50,500.00	50,500.00	50,200.00	50,200.00	38,818.24	97,672
2023-05-11	50,900.00	50,900.00	50,000.00	50,300.00	38,895.57	294,057
2023-05-10	50,500.00	51,200.00	50,100.00	50,800.00	39,282.20	170,529
2023-05-09	50,200.00	50,700.00	49,600.00	50,100.00	38,740.91	273,632
2023-05-08	50,000.00	50,600.00	50,000.00	50,200.00	38,818.24	68,226
2023-05-05	50,000.00	50,400.00	49,800.00	50,000.00	38,663.59	18,877
2023-05-04	50,500.00	50,500.00	49,900.00	50,000.00	38,663.59	41,534
2023-04-28	50,100.00	50,400.00	49,900.00	50,400.00	38,972.90	33,362
2023-04-27	51,100.00	51,100.00	49,900.00	50,000.00	38,663.59	168,822
2023-04-26	50,400.00	50,500.00	50,000.00	50,500.00	39,050.22	55,954
2023-04-25	50,900.00	51,000.00	50,500.00	50,600.00	39,127.55	16,343
2023-04-24	50,700.00	51,000.00	50,500.00	50,700.00	39,204.88	334,057
2023-04-21	51,500.00	51,500.00	50,600.00	50,800.00	39,282.20	33,067
2023-04-20	51,000.00	51,100.00	50,700.00	51,000.00	39,436.86	306,020
2023-04-19	51,300.00	51,800.00	50,800.00	51,000.00	39,436.86	34,438
2023-04-18	51,500.00	51,500.00	50,600.00	51,000.00	39,436.86	33,604
2023-04-17	50,700.00	51,200.00	50,500.00	50,800.00	39,282.20	30,231
2023-04-14	51,500.00	51,900.00	50,700.00	50,700.00	39,204.88	56,381
2023-04-13	52,800.00	53,000.00	51,000.00	51,500.00	39,823.49	50,323
2023-04-12	52,000.00	52,500.00	51,500.00	52,200.00	40,364.78	142,272
2023-04-11	51,400.00	51,800.00	51,000.00	51,600.00	39,900.82	46,524
2023-04-10	50,900.00	52,400.00	50,900.00	51,100.00	39,514.19	50,767
2023-04-07	51,100.00	51,800.00	50,900.00	50,900.00	39,359.53	70,700
2023-04-06	51,700.00	51,900.00	51,200.00	51,200.00	39,591.51	38,968
2023-04-05	50,500.00	53,000.00	50,500.00	51,700.00	39,978.15	107,809
2023-04-04	51,000.00	52,000.00	50,300.00	50,800.00	39,282.20	37,208
2023-04-03	50,600.00	51,000.00	50,500.00	50,900.00	39,359.53	83,235
2023-03-31	50,100.00	52,000.00	50,000.00	50,400.00	38,972.90	32,525
2023-03-30	50,000.00	50,200.00	49,700.00	49,900.00	38,586.26	34,809
2023-03-29	49,900.00	50,200.00	49,900.00	49,900.00	38,586.26	23,988
2023-03-28	50,300.00	50,600.00	50,000.00	50,100.00	38,740.91	15,929
2023-03-27	49,800.00	50,100.00	49,300.00	50,100.00	38,740.91	35,717
2023-03-24	50,000.00	50,000.00	49,400.00	49,600.00	38,354.28	31,076
2023-03-23	49,900.00	50,000.00	49,000.00	49,300.00	38,122.30	61,728
2023-03-22	50,000.00	50,000.00	49,400.00	49,900.00	38,586.26	61,816
2023-03-21	49,800.00	50,900.00	49,000.00	49,800.00	38,508.93	55,370
2023-03-20	49,800.00	49,800.00	49,000.00	49,100.00	37,967.64	260,842
2023-03-17	50,800.00	50,800.00	49,800.00	49,800.00	38,508.93	28,085
2023-03-16	50,700.00	50,700.00	50,000.00	50,400.00	38,972.90	233,660
2023-03-15	50,700.00	50,800.00	50,000.00	50,700.00	39,204.88	102,664
2023-03-14	51,100.00	51,100.00	49,000.00	50,200.00	38,818.24	236,401
2023-03-13	51,000.00	51,500.00	50,600.00	51,200.00	39,591.51	79,210

← NewerPage 15 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.