Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 106,800.00 | 115,500.00 | 106,800.00 | 114,500.00 | 80,949.57 | 447,582 |
| 2022-03-23 | 107,000.00 | 108,000.00 | 106,200.00 | 106,700.00 | 75,435.10 | 145,920 |
| 2022-03-22 | 105,600.00 | 107,900.00 | 105,500.00 | 106,900.00 | 75,576.50 | 259,128 |
| 2022-03-21 | 107,100.00 | 107,100.00 | 105,000.00 | 105,600.00 | 74,657.42 | 114,357 |
| 2022-03-18 | 107,400.00 | 107,500.00 | 106,400.00 | 106,400.00 | 75,223.01 | 99,807 |
| 2022-03-17 | 108,700.00 | 109,600.00 | 105,500.00 | 107,400.00 | 75,929.99 | 136,528 |
| 2022-03-16 | 109,600.00 | 109,800.00 | 107,100.00 | 108,700.00 | 76,849.07 | 82,750 |
| 2022-03-15 | 108,000.00 | 109,700.00 | 107,000.00 | 109,700.00 | 77,556.05 | 43,121 |
| 2022-03-14 | 109,400.00 | 111,100.00 | 106,200.00 | 108,000.00 | 76,354.18 | 200,851 |
| 2022-03-11 | 104,200.00 | 112,900.00 | 104,200.00 | 109,400.00 | 77,343.96 | 264,377 |
| 2022-03-10 | 106,000.00 | 106,000.00 | 101,100.00 | 104,800.00 | 74,091.83 | 88,300 |
| 2022-03-09 | 105,900.00 | 106,600.00 | 104,800.00 | 104,800.00 | 74,091.83 | 49,414 |
| 2022-03-08 | 105,800.00 | 106,500.00 | 105,500.00 | 105,700.00 | 74,728.12 | 249,547 |
| 2022-03-07 | 106,400.00 | 106,400.00 | 105,500.00 | 105,800.00 | 74,798.82 | 76,988 |
| 2022-03-04 | 105,900.00 | 106,800.00 | 105,600.00 | 105,800.00 | 74,798.82 | 37,735 |
| 2022-03-03 | 105,600.00 | 107,000.00 | 105,500.00 | 106,200.00 | 75,081.61 | 50,795 |
| 2022-03-02 | 107,000.00 | 107,000.00 | 105,400.00 | 105,600.00 | 74,657.42 | 76,828 |
| 2022-03-01 | 106,000.00 | 107,400.00 | 106,000.00 | 107,000.00 | 75,647.20 | 32,906 |
| 2022-02-28 | 106,600.00 | 107,500.00 | 106,400.00 | 107,400.00 | 75,929.99 | 100,810 |
| 2022-02-25 | 106,300.00 | 107,500.00 | 105,600.00 | 106,400.00 | 75,223.01 | 35,868 |
| 2022-02-24 | 108,400.00 | 108,400.00 | 105,000.00 | 106,200.00 | 75,081.61 | 150,791 |
| 2022-02-23 | 107,000.00 | 108,500.00 | 107,000.00 | 108,400.00 | 76,636.97 | 157,763 |
| 2022-02-22 | 107,000.00 | 107,700.00 | 106,800.00 | 107,000.00 | 75,647.20 | 71,842 |
| 2022-02-21 | 108,000.00 | 108,500.00 | 107,000.00 | 107,700.00 | 76,142.08 | 81,224 |
| 2022-02-18 | 109,300.00 | 110,500.00 | 106,000.00 | 107,600.00 | 76,071.39 | 207,600 |
| 2022-02-17 | 108,000.00 | 109,400.00 | 108,000.00 | 109,200.00 | 77,202.56 | 36,803 |
| 2022-02-16 | 107,700.00 | 108,900.00 | 107,600.00 | 108,100.00 | 76,424.88 | 36,353 |
| 2022-02-15 | 107,500.00 | 107,700.00 | 107,300.00 | 107,600.00 | 76,071.39 | 26,541 |
| 2022-02-14 | 108,000.00 | 108,500.00 | 107,000.00 | 107,600.00 | 76,071.39 | 56,721 |
| 2022-02-11 | 109,000.00 | 109,000.00 | 107,000.00 | 108,000.00 | 76,354.18 | 28,868 |
| 2022-02-10 | 109,000.00 | 109,000.00 | 105,500.00 | 107,700.00 | 76,142.08 | 61,473 |
| 2022-02-09 | 107,500.00 | 109,400.00 | 107,500.00 | 108,700.00 | 76,849.07 | 52,643 |
| 2022-02-08 | 108,000.00 | 110,600.00 | 107,000.00 | 108,500.00 | 76,707.67 | 58,416 |
| 2022-02-07 | 106,100.00 | 108,500.00 | 106,000.00 | 108,000.00 | 76,354.18 | 116,375 |
| 2022-01-28 | 105,100.00 | 106,500.00 | 104,200.00 | 104,200.00 | 73,667.64 | 52,500 |
| 2022-01-27 | 106,100.00 | 109,000.00 | 103,000.00 | 104,800.00 | 74,091.83 | 52,024 |
| 2022-01-26 | 106,000.00 | 107,900.00 | 106,000.00 | 106,000.00 | 74,940.21 | 71,708 |
| 2022-01-25 | 107,000.00 | 107,000.00 | 105,000.00 | 106,000.00 | 74,940.21 | 54,368 |
| 2022-01-24 | 109,800.00 | 110,000.00 | 107,800.00 | 107,900.00 | 76,283.48 | 80,417 |
| 2022-01-21 | 109,000.00 | 109,900.00 | 107,800.00 | 109,800.00 | 77,626.75 | 42,452 |
| 2022-01-20 | 106,200.00 | 109,300.00 | 106,000.00 | 108,800.00 | 76,919.77 | 77,693 |
| 2022-01-19 | 105,700.00 | 106,900.00 | 105,600.00 | 106,200.00 | 75,081.61 | 30,768 |
| 2022-01-18 | 107,200.00 | 107,200.00 | 105,000.00 | 105,600.00 | 74,657.42 | 61,420 |
| 2022-01-17 | 110,100.00 | 111,900.00 | 106,200.00 | 106,200.00 | 75,081.61 | 76,842 |
| 2022-01-14 | 110,500.00 | 110,500.00 | 109,000.00 | 110,000.00 | 77,768.15 | 35,158 |
| 2022-01-13 | 110,500.00 | 112,900.00 | 110,000.00 | 110,100.00 | 77,838.84 | 96,557 |
| 2022-01-12 | 112,000.00 | 112,800.00 | 109,100.00 | 110,100.00 | 77,838.84 | 109,526 |
| 2022-01-11 | 114,700.00 | 114,700.00 | 111,500.00 | 111,700.00 | 78,970.02 | 181,543 |
| 2022-01-10 | 115,600.00 | 117,200.00 | 114,400.00 | 114,700.00 | 81,090.97 | 121,254 |
| 2022-01-07 | 117,000.00 | 117,200.00 | 115,100.00 | 115,400.00 | 81,585.86 | 82,666 |
| 2022-01-06 | 117,000.00 | 117,700.00 | 117,000.00 | 117,000.00 | 82,717.03 | 81,734 |
| 2022-01-05 | 117,500.00 | 118,500.00 | 116,900.00 | 117,700.00 | 83,211.92 | 99,611 |
| 2022-01-04 | 117,500.00 | 120,000.00 | 116,900.00 | 117,000.00 | 82,717.03 | 108,025 |
| 2021-12-31 | 120,600.00 | 121,500.00 | 117,000.00 | 117,000.00 | 82,717.03 | 101,515 |
| 2021-12-30 | 118,300.00 | 120,900.00 | 117,900.00 | 120,600.00 | 85,262.17 | 228,123 |
| 2021-12-29 | 119,000.00 | 119,300.00 | 117,900.00 | 118,000.00 | 83,424.01 | 31,871 |
| 2021-12-28 | 115,400.00 | 121,000.00 | 115,100.00 | 118,900.00 | 84,060.30 | 122,741 |
| 2021-12-27 | 115,900.00 | 116,000.00 | 114,600.00 | 115,400.00 | 81,585.86 | 36,156 |
| 2021-12-24 | 115,000.00 | 116,200.00 | 115,000.00 | 115,000.00 | 81,303.06 | 100,945 |
| 2021-12-23 | 115,100.00 | 116,700.00 | 114,000.00 | 115,500.00 | 81,656.55 | 69,500 |
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.