Vicostone JSC historical data

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

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

← NewerPage 18 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.