Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 73,900.00 | 74,500.00 | 73,900.00 | 74,000.00 | 54,066.48 | 39,950 |
| 2022-09-14 | 73,900.00 | 73,900.00 | 72,700.00 | 73,500.00 | 53,701.16 | 40,546 |
| 2022-09-13 | 73,600.00 | 74,600.00 | 73,600.00 | 73,900.00 | 53,993.41 | 46,012 |
| 2022-09-12 | 73,500.00 | 74,500.00 | 73,000.00 | 73,300.00 | 53,555.04 | 36,813 |
| 2022-09-09 | 73,000.00 | 73,900.00 | 72,100.00 | 73,000.00 | 53,335.85 | 98,915 |
| 2022-09-08 | 74,200.00 | 74,200.00 | 72,700.00 | 73,000.00 | 53,335.85 | 110,225 |
| 2022-09-07 | 75,000.00 | 75,400.00 | 74,000.00 | 74,000.00 | 54,066.48 | 109,100 |
| 2022-09-06 | 75,300.00 | 76,200.00 | 74,600.00 | 74,800.00 | 54,650.98 | 190,436 |
| 2022-09-05 | 76,200.00 | 76,200.00 | 75,200.00 | 75,200.00 | 54,943.23 | 125,501 |
| 2022-08-31 | 76,600.00 | 76,600.00 | 75,700.00 | 76,200.00 | 55,673.86 | 53,496 |
| 2022-08-30 | 77,000.00 | 77,400.00 | 75,600.00 | 76,700.00 | 56,039.17 | 219,754 |
| 2022-08-29 | 79,000.00 | 79,000.00 | 75,500.00 | 76,700.00 | 56,039.17 | 472,457 |
| 2022-08-26 | 80,300.00 | 80,400.00 | 79,100.00 | 79,100.00 | 57,792.68 | 67,380 |
| 2022-08-25 | 79,000.00 | 80,300.00 | 78,500.00 | 80,300.00 | 58,669.43 | 217,247 |
| 2022-08-24 | 79,800.00 | 79,800.00 | 78,000.00 | 79,000.00 | 57,719.62 | 309,597 |
| 2022-08-23 | 78,000.00 | 79,800.00 | 78,000.00 | 79,800.00 | 58,304.12 | 147,903 |
| 2022-08-22 | 80,000.00 | 80,100.00 | 78,000.00 | 79,000.00 | 57,719.62 | 114,080 |
| 2022-08-19 | 79,100.00 | 81,000.00 | 79,100.00 | 80,100.00 | 58,523.31 | 187,183 |
| 2022-08-18 | 80,300.00 | 80,300.00 | 78,800.00 | 79,300.00 | 57,938.81 | 217,700 |
| 2022-08-17 | 81,800.00 | 81,800.00 | 80,100.00 | 80,800.00 | 59,034.75 | 93,830 |
| 2022-08-16 | 80,000.00 | 81,900.00 | 79,500.00 | 81,800.00 | 59,765.38 | 166,657 |
| 2022-08-15 | 77,200.00 | 80,000.00 | 77,200.00 | 80,000.00 | 58,450.25 | 536,663 |
| 2022-08-12 | 77,400.00 | 77,400.00 | 76,400.00 | 77,200.00 | 56,404.49 | 138,715 |
| 2022-08-11 | 76,000.00 | 77,500.00 | 75,000.00 | 77,400.00 | 56,550.61 | 311,126 |
| 2022-08-10 | 77,800.00 | 77,800.00 | 76,800.00 | 76,800.00 | 56,112.24 | 104,715 |
| 2022-08-09 | 77,500.00 | 77,800.00 | 77,200.00 | 77,800.00 | 56,842.86 | 97,028 |
| 2022-08-08 | 77,000.00 | 78,000.00 | 75,800.00 | 77,800.00 | 56,842.86 | 132,988 |
| 2022-08-05 | 77,500.00 | 78,000.00 | 76,900.00 | 77,000.00 | 56,258.36 | 38,205 |
| 2022-08-04 | 77,300.00 | 78,000.00 | 76,900.00 | 77,400.00 | 56,550.61 | 114,205 |
| 2022-08-03 | 74,800.00 | 77,400.00 | 74,800.00 | 76,800.00 | 56,112.24 | 194,530 |
| 2022-08-02 | 75,000.00 | 75,600.00 | 74,000.00 | 74,700.00 | 54,577.92 | 283,073 |
| 2022-08-01 | 72,900.00 | 74,700.00 | 72,800.00 | 74,700.00 | 54,577.92 | 82,102 |
| 2022-07-29 | 73,500.00 | 74,100.00 | 72,900.00 | 72,900.00 | 53,262.79 | 58,800 |
| 2022-07-28 | 73,500.00 | 74,000.00 | 72,400.00 | 73,500.00 | 53,701.16 | 147,816 |
| 2022-07-27 | 72,000.00 | 73,000.00 | 72,000.00 | 72,400.00 | 52,897.47 | 29,145 |
| 2022-07-26 | 74,200.00 | 74,900.00 | 72,800.00 | 72,800.00 | 53,189.72 | 34,800 |
| 2022-07-25 | 76,400.00 | 76,500.00 | 73,900.00 | 74,500.00 | 54,431.79 | 82,314 |
| 2022-07-22 | 73,100.00 | 76,000.00 | 72,900.00 | 75,500.00 | 55,162.42 | 189,138 |
| 2022-07-21 | 73,000.00 | 73,500.00 | 72,900.00 | 73,100.00 | 53,408.91 | 38,760 |
| 2022-07-20 | 72,300.00 | 73,500.00 | 72,300.00 | 72,900.00 | 53,262.79 | 57,856 |
| 2022-07-19 | 72,000.00 | 72,600.00 | 71,000.00 | 72,300.00 | 52,824.41 | 22,508 |
| 2022-07-18 | 72,900.00 | 73,500.00 | 70,700.00 | 72,600.00 | 53,043.60 | 52,609 |
| 2022-07-15 | 72,500.00 | 73,500.00 | 72,100.00 | 72,800.00 | 53,189.72 | 34,720 |
| 2022-07-14 | 73,000.00 | 73,000.00 | 72,100.00 | 72,500.00 | 52,970.53 | 35,794 |
| 2022-07-13 | 70,100.00 | 73,000.00 | 69,500.00 | 73,000.00 | 53,335.85 | 77,150 |
| 2022-07-12 | 69,100.00 | 70,200.00 | 69,000.00 | 70,100.00 | 51,217.03 | 50,859 |
| 2022-07-11 | 71,700.00 | 71,700.00 | 69,100.00 | 69,100.00 | 50,486.40 | 70,583 |
| 2022-07-08 | 71,100.00 | 72,000.00 | 70,600.00 | 71,700.00 | 52,386.03 | 30,259 |
| 2022-07-07 | 72,200.00 | 72,200.00 | 70,600.00 | 71,100.00 | 51,947.66 | 60,171 |
| 2022-07-06 | 72,100.00 | 73,200.00 | 72,000.00 | 72,200.00 | 52,751.35 | 25,700 |
| 2022-07-05 | 73,000.00 | 73,500.00 | 72,200.00 | 72,200.00 | 52,751.35 | 71,368 |
| 2022-07-04 | 74,000.00 | 74,200.00 | 73,400.00 | 73,800.00 | 53,920.35 | 22,329 |
| 2022-07-01 | 74,300.00 | 74,300.00 | 72,500.00 | 73,500.00 | 53,701.16 | 30,900 |
| 2022-06-30 | 74,900.00 | 74,900.00 | 74,000.00 | 74,400.00 | 54,358.73 | 32,606 |
| 2022-06-29 | 75,200.00 | 75,400.00 | 74,300.00 | 74,600.00 | 54,504.85 | 26,700 |
| 2022-06-28 | 76,100.00 | 76,100.00 | 75,000.00 | 75,100.00 | 54,870.17 | 96,514 |
| 2022-06-27 | 76,000.00 | 76,000.00 | 74,000.00 | 75,900.00 | 55,454.67 | 31,781 |
| 2022-06-24 | 72,300.00 | 75,800.00 | 68,000.00 | 75,000.00 | 54,797.11 | 53,000 |
| 2022-06-23 | 73,800.00 | 75,100.00 | 73,800.00 | 74,800.00 | 54,650.98 | 44,800 |
| 2022-06-22 | 73,900.00 | 73,900.00 | 72,300.00 | 73,800.00 | 53,920.35 | 46,973 |
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.