Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 49,000.00 | 50,500.00 | 49,000.00 | 50,000.00 | 38,663.59 | 222,957 |
| 2022-12-07 | 48,800.00 | 49,000.00 | 47,800.00 | 48,500.00 | 37,503.68 | 62,768 |
| 2022-12-06 | 51,300.00 | 51,300.00 | 48,900.00 | 48,900.00 | 37,812.99 | 168,269 |
| 2022-12-05 | 52,800.00 | 53,000.00 | 51,200.00 | 51,400.00 | 39,746.17 | 92,872 |
| 2022-12-02 | 51,400.00 | 53,400.00 | 50,700.00 | 51,900.00 | 40,132.80 | 86,247 |
| 2022-12-01 | 53,000.00 | 54,800.00 | 52,700.00 | 54,400.00 | 39,746.17 | 187,550 |
| 2022-11-30 | 53,000.00 | 54,000.00 | 52,500.00 | 52,600.00 | 38,431.04 | 138,040 |
| 2022-11-29 | 51,700.00 | 53,300.00 | 50,500.00 | 53,300.00 | 38,942.48 | 276,049 |
| 2022-11-28 | 48,000.00 | 52,000.00 | 48,000.00 | 51,700.00 | 37,773.47 | 224,338 |
| 2022-11-25 | 45,300.00 | 48,000.00 | 45,300.00 | 48,000.00 | 35,070.15 | 292,884 |
| 2022-11-24 | 45,300.00 | 45,700.00 | 43,800.00 | 44,600.00 | 32,586.01 | 53,538 |
| 2022-11-23 | 45,300.00 | 45,400.00 | 44,300.00 | 44,700.00 | 32,659.07 | 244,692 |
| 2022-11-22 | 45,100.00 | 46,000.00 | 44,500.00 | 45,300.00 | 33,097.45 | 39,551 |
| 2022-11-21 | 44,500.00 | 46,100.00 | 44,200.00 | 45,100.00 | 32,951.33 | 220,431 |
| 2022-11-18 | 44,900.00 | 44,900.00 | 41,500.00 | 44,200.00 | 32,293.76 | 130,053 |
| 2022-11-17 | 40,000.00 | 44,000.00 | 40,000.00 | 42,900.00 | 31,343.94 | 95,771 |
| 2022-11-16 | 34,100.00 | 40,000.00 | 34,100.00 | 40,000.00 | 29,225.12 | 281,899 |
| 2022-11-15 | 37,100.00 | 40,000.00 | 36,800.00 | 37,200.00 | 27,179.36 | 701,636 |
| 2022-11-14 | 39,000.00 | 43,000.00 | 38,600.00 | 40,800.00 | 29,809.63 | 239,638 |
| 2022-11-11 | 43,100.00 | 44,800.00 | 41,600.00 | 42,800.00 | 31,270.88 | 212,743 |
| 2022-11-10 | 44,200.00 | 44,300.00 | 41,300.00 | 42,600.00 | 31,124.76 | 213,016 |
| 2022-11-09 | 41,100.00 | 46,300.00 | 41,100.00 | 44,300.00 | 32,366.82 | 373,995 |
| 2022-11-08 | 43,300.00 | 47,900.00 | 43,200.00 | 45,600.00 | 33,316.64 | 163,719 |
| 2022-11-07 | 50,000.00 | 50,000.00 | 47,600.00 | 47,900.00 | 34,997.08 | 208,275 |
| 2022-11-04 | 50,800.00 | 51,300.00 | 49,400.00 | 50,000.00 | 36,531.40 | 102,749 |
| 2022-11-03 | 50,400.00 | 51,200.00 | 50,000.00 | 51,200.00 | 37,408.16 | 24,720 |
| 2022-11-02 | 51,000.00 | 52,400.00 | 50,500.00 | 50,500.00 | 36,896.72 | 205,939 |
| 2022-11-01 | 51,500.00 | 52,200.00 | 51,000.00 | 52,000.00 | 37,992.66 | 55,223 |
| 2022-10-31 | 51,800.00 | 52,800.00 | 50,000.00 | 50,700.00 | 37,042.84 | 182,265 |
| 2022-10-28 | 51,400.00 | 53,700.00 | 51,400.00 | 51,800.00 | 37,846.53 | 107,535 |
| 2022-10-27 | 49,100.00 | 51,200.00 | 48,700.00 | 51,200.00 | 37,408.16 | 89,149 |
| 2022-10-26 | 42,000.00 | 49,000.00 | 42,000.00 | 48,700.00 | 35,581.59 | 106,504 |
| 2022-10-25 | 47,000.00 | 48,500.00 | 43,000.00 | 46,600.00 | 34,047.27 | 95,427 |
| 2022-10-24 | 47,900.00 | 51,000.00 | 45,600.00 | 47,700.00 | 34,850.96 | 127,163 |
| 2022-10-21 | 54,400.00 | 54,400.00 | 50,400.00 | 50,600.00 | 36,969.78 | 124,902 |
| 2022-10-20 | 54,400.00 | 55,000.00 | 53,800.00 | 54,000.00 | 39,453.92 | 87,500 |
| 2022-10-19 | 55,100.00 | 55,200.00 | 53,800.00 | 54,400.00 | 39,746.17 | 126,856 |
| 2022-10-18 | 56,900.00 | 57,500.00 | 55,200.00 | 55,200.00 | 40,330.67 | 176,112 |
| 2022-10-17 | 57,000.00 | 57,000.00 | 55,100.00 | 56,400.00 | 41,207.42 | 50,511 |
| 2022-10-14 | 56,400.00 | 56,900.00 | 55,600.00 | 56,700.00 | 41,426.61 | 187,730 |
| 2022-10-13 | 55,000.00 | 55,800.00 | 54,100.00 | 55,000.00 | 40,184.54 | 18,583 |
| 2022-10-12 | 47,900.00 | 56,700.00 | 47,900.00 | 54,500.00 | 39,819.23 | 53,542 |
| 2022-10-11 | 58,000.00 | 58,000.00 | 53,200.00 | 53,200.00 | 38,869.41 | 248,207 |
| 2022-10-10 | 60,300.00 | 60,300.00 | 55,400.00 | 58,000.00 | 42,376.43 | 197,894 |
| 2022-10-07 | 62,200.00 | 62,200.00 | 60,300.00 | 61,500.00 | 44,933.63 | 93,543 |
| 2022-10-06 | 63,300.00 | 64,400.00 | 62,900.00 | 63,000.00 | 46,029.57 | 91,022 |
| 2022-10-05 | 55,000.00 | 64,000.00 | 55,000.00 | 63,100.00 | 46,102.63 | 34,702 |
| 2022-10-04 | 56,300.00 | 63,500.00 | 56,300.00 | 61,000.00 | 44,568.31 | 74,941 |
| 2022-10-03 | 65,600.00 | 66,000.00 | 62,500.00 | 62,500.00 | 45,664.25 | 86,533 |
| 2022-09-30 | 66,300.00 | 66,500.00 | 64,000.00 | 65,600.00 | 47,929.20 | 57,882 |
| 2022-09-29 | 67,500.00 | 68,400.00 | 66,200.00 | 66,200.00 | 48,367.58 | 67,036 |
| 2022-09-28 | 67,700.00 | 68,200.00 | 67,000.00 | 67,000.00 | 48,952.08 | 130,527 |
| 2022-09-27 | 69,000.00 | 69,000.00 | 67,900.00 | 68,000.00 | 49,682.71 | 89,010 |
| 2022-09-26 | 70,200.00 | 70,200.00 | 68,500.00 | 68,500.00 | 50,048.02 | 109,727 |
| 2022-09-23 | 71,000.00 | 71,200.00 | 70,100.00 | 70,900.00 | 51,801.53 | 87,020 |
| 2022-09-22 | 71,000.00 | 71,000.00 | 70,300.00 | 71,000.00 | 51,874.59 | 53,194 |
| 2022-09-21 | 71,900.00 | 72,000.00 | 70,400.00 | 70,500.00 | 51,509.28 | 36,079 |
| 2022-09-20 | 70,800.00 | 71,400.00 | 70,200.00 | 70,400.00 | 51,436.22 | 44,531 |
| 2022-09-19 | 73,000.00 | 73,000.00 | 70,000.00 | 70,000.00 | 51,143.96 | 212,697 |
| 2022-09-16 | 74,900.00 | 75,000.00 | 73,000.00 | 73,000.00 | 53,335.85 | 36,109 |
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.