Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33,800.00	33,800.00	33,000.00	33,100.00	33,100.00	27,307
2026-07-20	34,400.00	34,400.00	33,300.00	33,800.00	33,800.00	38,400
2026-07-17	34,000.00	34,500.00	33,900.00	34,400.00	34,400.00	9,550
2026-07-16	34,400.00	34,500.00	33,600.00	34,000.00	34,000.00	49,164
2026-07-15	34,400.00	34,600.00	34,200.00	34,400.00	34,400.00	7,158
2026-07-14	34,400.00	34,700.00	34,100.00	34,400.00	34,400.00	24,366
2026-07-13	34,300.00	34,500.00	34,000.00	34,400.00	34,400.00	41,200
2026-07-10	35,100.00	35,300.00	34,000.00	34,300.00	34,300.00	25,686
2026-07-09	35,600.00	35,600.00	35,100.00	35,100.00	35,100.00	10,899
2026-07-08	35,300.00	35,500.00	35,200.00	35,300.00	35,300.00	16,846
2026-07-07	35,400.00	35,700.00	35,000.00	35,300.00	35,300.00	25,708
2026-07-06	36,200.00	36,200.00	35,000.00	35,400.00	35,400.00	91,918
2026-07-03	36,200.00	36,300.00	36,100.00	36,100.00	36,100.00	7,786
2026-07-02	36,200.00	36,500.00	36,000.00	36,200.00	36,200.00	17,728
2026-07-01	36,400.00	36,400.00	36,000.00	36,200.00	36,200.00	19,276
2026-06-30	36,000.00	36,100.00	35,900.00	36,100.00	36,100.00	28,668
2026-06-29	35,700.00	36,100.00	35,600.00	35,800.00	35,800.00	11,892
2026-06-26	36,100.00	36,200.00	35,700.00	35,700.00	35,700.00	18,115
2026-06-25	35,900.00	36,200.00	35,800.00	36,100.00	36,100.00	12,709
2026-06-24	36,000.00	36,000.00	35,700.00	35,900.00	35,900.00	37,637
2026-06-23	36,700.00	36,700.00	36,000.00	36,000.00	36,000.00	51,086
2026-06-22	38,500.00	38,500.00	36,500.00	36,600.00	36,600.00	33,430
2026-06-19	38,900.00	39,000.00	38,500.00	38,500.00	36,500.00	86,634
2026-06-18	39,000.00	39,000.00	38,600.00	38,800.00	36,784.42	61,576
2026-06-17	39,700.00	40,000.00	38,700.00	39,000.00	36,974.03	143,202
2026-06-16	39,100.00	39,500.00	38,600.00	38,700.00	36,689.61	72,016
2026-06-15	38,800.00	39,700.00	38,800.00	39,000.00	36,974.03	92,088
2026-06-12	37,800.00	38,900.00	37,800.00	38,800.00	36,784.42	75,993
2026-06-11	37,800.00	37,800.00	37,500.00	37,600.00	35,646.75	28,243
2026-06-10	33,900.00	37,900.00	33,900.00	37,900.00	35,931.17	37,228
2026-06-09	37,600.00	38,000.00	37,500.00	37,500.00	35,551.95	28,202
2026-06-08	38,000.00	38,000.00	37,500.00	37,700.00	35,741.56	48,691
2026-06-05	38,500.00	38,500.00	37,900.00	38,000.00	36,025.97	48,620
2026-06-04	38,500.00	38,500.00	38,200.00	38,400.00	36,405.19	25,975
2026-06-03	38,300.00	38,700.00	38,100.00	38,200.00	36,215.58	32,748
2026-06-02	38,900.00	38,900.00	38,300.00	38,300.00	36,310.39	12,958
2026-06-01	38,300.00	38,900.00	38,200.00	38,900.00	36,879.22	22,610
2026-05-29	38,500.00	38,500.00	38,300.00	38,300.00	36,310.39	16,504
2026-05-28	38,500.00	38,600.00	38,000.00	38,500.00	36,500.00	30,393
2026-05-27	38,500.00	38,700.00	38,300.00	38,500.00	36,500.00	29,377
2026-05-26	38,300.00	38,600.00	38,200.00	38,500.00	36,500.00	25,170
2026-05-25	38,400.00	38,600.00	38,400.00	38,500.00	36,500.00	9,421
2026-05-22	38,600.00	38,600.00	38,200.00	38,400.00	36,405.19	31,022
2026-05-21	38,500.00	38,600.00	38,100.00	38,400.00	36,405.19	30,394
2026-05-20	39,000.00	39,000.00	38,000.00	38,500.00	36,500.00	36,289
2026-05-19	39,000.00	39,100.00	38,800.00	38,800.00	36,784.42	25,332
2026-05-18	38,900.00	39,100.00	38,600.00	39,000.00	36,974.03	49,310
2026-05-15	38,800.00	39,100.00	38,800.00	38,900.00	36,879.22	22,750
2026-05-14	39,200.00	39,300.00	38,600.00	38,800.00	36,784.42	79,566
2026-05-13	39,400.00	39,400.00	38,700.00	39,200.00	37,163.64	31,300
2026-05-12	38,800.00	39,400.00	38,800.00	39,000.00	36,974.03	26,645
2026-05-11	39,200.00	39,500.00	38,800.00	38,800.00	36,784.42	40,085
2026-05-08	39,400.00	39,500.00	38,900.00	39,200.00	37,163.64	45,766
2026-05-07	39,400.00	39,700.00	39,300.00	39,500.00	37,448.05	47,256
2026-05-06	38,800.00	39,700.00	38,800.00	39,400.00	37,353.25	27,532
2026-05-05	38,600.00	39,300.00	38,000.00	39,000.00	36,974.03	47,018
2026-05-04	39,500.00	39,600.00	39,200.00	39,500.00	37,448.05	42,233
2026-04-29	39,700.00	39,700.00	38,600.00	39,500.00	37,448.05	58,264
2026-04-28	39,600.00	40,000.00	39,500.00	39,700.00	37,637.66	18,773
2026-04-24	39,800.00	39,800.00	39,400.00	39,600.00	37,542.86	32,077

← NewerPage 2 of 21 · 1,248 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.