Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	52,400.00	52,900.00	51,700.00	51,900.00	40,132.80	228,932
2023-03-09	50,500.00	52,900.00	50,200.00	52,400.00	40,519.44	97,665
2023-03-08	50,500.00	50,600.00	50,000.00	50,500.00	39,050.22	137,617
2023-03-07	50,500.00	50,900.00	50,300.00	50,500.00	39,050.22	55,670
2023-03-06	50,500.00	51,000.00	50,300.00	50,300.00	38,895.57	141,256
2023-03-03	51,000.00	51,000.00	50,200.00	50,500.00	39,050.22	62,340
2023-03-02	50,500.00	51,000.00	50,200.00	50,700.00	39,204.88	11,895
2023-03-01	49,600.00	50,400.00	49,600.00	50,400.00	38,972.90	22,231
2023-02-28	50,000.00	50,700.00	49,500.00	50,000.00	38,663.59	37,827
2023-02-27	50,300.00	50,700.00	49,800.00	49,900.00	38,586.26	119,394
2023-02-24	51,000.00	51,000.00	50,300.00	50,400.00	38,972.90	39,208
2023-02-23	51,500.00	51,500.00	50,100.00	51,000.00	39,436.86	225,766
2023-02-22	52,000.00	52,400.00	51,500.00	51,500.00	39,823.49	56,057
2023-02-21	52,700.00	53,400.00	52,100.00	52,300.00	40,442.11	154,980
2023-02-20	50,900.00	53,000.00	50,900.00	52,700.00	40,751.42	80,282
2023-02-17	51,400.00	51,900.00	50,900.00	50,900.00	39,359.53	22,443
2023-02-16	51,000.00	52,000.00	50,500.00	51,400.00	39,746.17	33,478
2023-02-15	51,000.00	51,200.00	50,100.00	50,100.00	38,740.91	39,778
2023-02-14	50,000.00	50,200.00	49,800.00	50,000.00	38,663.59	64,474
2023-02-13	52,000.00	52,000.00	49,600.00	49,900.00	38,586.26	96,098
2023-02-10	53,000.00	53,000.00	51,900.00	52,000.00	40,210.13	20,058
2023-02-09	52,400.00	55,000.00	51,800.00	53,000.00	40,983.40	42,514
2023-02-08	52,000.00	52,500.00	51,500.00	52,200.00	40,364.78	51,637
2023-02-07	52,300.00	53,000.00	51,500.00	51,900.00	40,132.80	80,995
2023-02-06	53,500.00	53,500.00	51,600.00	52,300.00	40,442.11	90,708
2023-02-03	54,000.00	54,100.00	52,900.00	53,000.00	40,983.40	112,728
2023-02-02	54,800.00	55,000.00	53,800.00	53,800.00	41,602.02	166,799
2023-02-01	55,600.00	56,500.00	55,000.00	55,000.00	42,529.95	694,343
2023-01-31	56,000.00	56,000.00	54,700.00	55,600.00	42,993.91	187,823
2023-01-30	57,000.00	57,400.00	55,900.00	56,000.00	43,303.22	403,287
2023-01-27	57,900.00	58,600.00	56,000.00	57,400.00	44,385.80	60,193
2023-01-19	56,400.00	56,400.00	55,600.00	55,700.00	43,071.24	106,714
2023-01-18	56,200.00	58,600.00	55,600.00	56,400.00	43,612.53	128,297
2023-01-17	55,300.00	56,400.00	55,000.00	56,200.00	43,457.87	92,980
2023-01-16	55,500.00	55,600.00	55,000.00	55,000.00	42,529.95	46,650
2023-01-13	55,200.00	55,800.00	55,200.00	55,500.00	42,916.58	83,107
2023-01-12	55,900.00	56,100.00	55,200.00	55,200.00	42,684.60	33,391
2023-01-11	55,300.00	56,400.00	55,200.00	55,900.00	43,225.89	41,888
2023-01-10	55,900.00	56,000.00	55,200.00	55,300.00	42,761.93	30,256
2023-01-09	56,200.00	56,300.00	55,500.00	56,200.00	43,457.87	69,370
2023-01-06	57,000.00	57,700.00	54,000.00	56,200.00	43,457.87	57,469
2023-01-05	57,500.00	58,000.00	57,000.00	57,000.00	44,076.49	57,565
2023-01-04	57,000.00	58,200.00	56,800.00	57,100.00	44,153.82	126,302
2023-01-03	56,500.00	57,900.00	56,000.00	57,800.00	44,695.11	78,540
2022-12-30	58,400.00	59,700.00	56,000.00	56,200.00	43,457.87	63,624
2022-12-29	53,600.00	58,000.00	53,500.00	56,800.00	43,921.83	101,885
2022-12-28	53,700.00	54,000.00	52,800.00	53,600.00	41,447.36	94,528
2022-12-27	53,700.00	53,800.00	52,700.00	53,500.00	41,370.04	78,907
2022-12-26	56,800.00	56,800.00	53,500.00	53,700.00	41,524.69	148,942
2022-12-23	57,000.00	57,000.00	55,000.00	56,600.00	43,767.18	64,166
2022-12-22	56,500.00	58,500.00	53,600.00	56,400.00	43,612.53	108,738
2022-12-21	59,500.00	60,000.00	54,000.00	56,300.00	43,535.20	201,801
2022-12-20	60,500.00	63,000.00	57,700.00	59,400.00	45,932.34	318,180
2022-12-19	53,400.00	57,700.00	53,400.00	57,700.00	44,617.78	322,989
2022-12-16	52,000.00	52,500.00	51,600.00	52,500.00	40,596.77	67,685
2022-12-15	52,000.00	52,700.00	51,900.00	52,200.00	40,364.78	166,968
2022-12-14	51,000.00	52,600.00	51,000.00	51,900.00	40,132.80	100,813
2022-12-13	50,600.00	51,000.00	50,200.00	50,900.00	39,359.53	34,598
2022-12-12	50,000.00	52,000.00	50,000.00	50,700.00	39,204.88	232,126
2022-12-09	51,000.00	51,000.00	49,700.00	50,200.00	38,818.24	42,358

← NewerPage 16 of 21 · 1,246 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.