Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	72,100.00	75,000.00	72,000.00	73,900.00	53,993.41	150,900
2022-06-20	74,000.00	74,600.00	71,800.00	72,100.00	52,678.28	149,610
2022-06-17	75,500.00	75,500.00	71,200.00	74,000.00	54,066.48	201,500
2022-06-16	75,100.00	76,500.00	75,100.00	75,500.00	55,162.42	141,607
2022-06-15	78,900.00	78,900.00	73,700.00	75,000.00	54,797.11	150,600
2022-06-14	79,000.00	79,800.00	77,300.00	77,300.00	56,477.55	202,716
2022-06-13	84,200.00	84,500.00	79,000.00	79,000.00	57,719.62	243,050
2022-06-10	86,700.00	86,800.00	84,900.00	85,000.00	62,103.39	93,100
2022-06-09	87,500.00	88,200.00	86,000.00	86,900.00	63,491.58	113,119
2022-06-08	87,000.00	88,900.00	86,900.00	88,000.00	64,295.27	95,615
2022-06-07	88,200.00	88,200.00	85,200.00	86,500.00	63,199.33	103,215
2022-06-06	88,600.00	88,600.00	87,000.00	88,200.00	64,441.40	228,846
2022-06-03	90,300.00	90,300.00	88,600.00	88,600.00	64,733.65	105,700
2022-06-02	90,900.00	93,100.00	89,300.00	90,200.00	65,902.65	51,101
2022-06-01	92,900.00	93,000.00	92,400.00	92,700.00	65,537.34	55,419
2022-05-31	93,700.00	93,700.00	92,000.00	93,000.00	65,749.43	117,217
2022-05-30	93,700.00	94,100.00	93,200.00	93,600.00	66,173.62	61,025
2022-05-27	93,200.00	94,000.00	93,000.00	93,600.00	66,173.62	65,204
2022-05-26	90,500.00	94,000.00	90,500.00	93,100.00	65,820.13	91,517
2022-05-25	88,500.00	90,400.00	87,500.00	90,200.00	63,769.88	46,157
2022-05-24	87,000.00	88,600.00	86,700.00	87,900.00	62,143.82	28,511
2022-05-23	89,000.00	90,200.00	86,700.00	86,700.00	61,295.44	73,170
2022-05-20	88,000.00	88,900.00	88,000.00	88,900.00	62,850.80	38,900
2022-05-19	86,100.00	88,800.00	84,900.00	88,000.00	62,214.52	60,000
2022-05-18	86,100.00	88,500.00	86,100.00	88,000.00	62,214.52	65,202
2022-05-17	83,000.00	86,900.00	82,000.00	86,100.00	60,871.25	80,110
2022-05-16	84,000.00	87,900.00	82,100.00	82,100.00	58,043.32	43,301
2022-05-13	86,500.00	87,000.00	82,100.00	82,100.00	58,043.32	136,604
2022-05-12	89,400.00	91,900.00	86,500.00	87,000.00	61,507.53	156,450
2022-05-11	87,000.00	89,800.00	87,000.00	89,200.00	63,062.90	72,303
2022-05-10	86,200.00	87,000.00	81,800.00	87,000.00	61,507.53	187,459
2022-05-09	94,600.00	94,600.00	86,200.00	86,200.00	60,941.95	187,045
2022-05-06	97,300.00	97,300.00	94,300.00	94,600.00	66,880.61	159,020
2022-05-05	100,400.00	101,500.00	96,800.00	97,300.00	68,789.46	153,618
2022-05-04	103,000.00	103,000.00	100,200.00	100,400.00	70,981.11	71,271
2022-04-29	102,700.00	103,000.00	101,700.00	102,200.00	72,253.68	137,438
2022-04-28	103,000.00	105,300.00	100,000.00	102,700.00	72,607.17	87,062
2022-04-27	103,000.00	103,000.00	99,500.00	103,000.00	72,819.26	74,064
2022-04-26	103,000.00	103,400.00	95,100.00	102,000.00	72,112.28	158,455
2022-04-25	111,500.00	111,500.00	101,700.00	103,500.00	73,172.76	275,602
2022-04-22	114,000.00	114,900.00	105,000.00	112,900.00	79,818.40	191,449
2022-04-21	113,500.00	114,000.00	110,200.00	113,600.00	80,313.29	168,974
2022-04-20	115,000.00	116,500.00	113,000.00	113,600.00	80,313.29	175,270
2022-04-19	111,200.00	115,800.00	111,200.00	115,000.00	81,303.06	177,402
2022-04-18	111,200.00	112,500.00	109,600.00	111,000.00	78,475.13	303,546
2022-04-15	111,600.00	114,000.00	109,200.00	110,700.00	78,263.03	161,556
2022-04-14	111,600.00	112,000.00	110,000.00	110,700.00	78,263.03	74,441
2022-04-13	110,100.00	111,700.00	107,100.00	111,500.00	78,828.62	265,391
2022-04-12	114,500.00	115,500.00	109,100.00	109,100.00	77,131.86	205,202
2022-04-08	116,600.00	116,800.00	114,500.00	114,500.00	80,949.57	72,675
2022-04-07	116,500.00	118,200.00	116,000.00	116,600.00	82,434.23	124,855
2022-04-06	116,200.00	118,300.00	115,600.00	117,000.00	82,717.03	99,052
2022-04-05	117,200.00	119,500.00	116,000.00	116,200.00	82,151.44	172,474
2022-04-04	117,500.00	118,900.00	117,200.00	117,200.00	82,858.42	176,599
2022-04-01	116,700.00	118,100.00	116,400.00	117,500.00	83,070.52	157,149
2022-03-31	119,500.00	119,800.00	117,500.00	117,500.00	83,070.52	175,968
2022-03-30	120,000.00	122,000.00	116,700.00	120,000.00	84,837.98	326,157
2022-03-29	115,000.00	121,000.00	115,000.00	120,000.00	84,837.98	552,043
2022-03-28	113,400.00	115,000.00	110,500.00	115,000.00	81,303.06	201,143
2022-03-25	114,300.00	114,500.00	113,000.00	113,400.00	80,171.89	93,368

← NewerPage 19 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.