Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 115,600.00 | 116,500.00 | 115,000.00 | 116,000.00 | 82,010.05 | 113,343 |
| 2021-12-21 | 117,000.00 | 117,000.00 | 116,000.00 | 116,500.00 | 82,363.54 | 59,505 |
| 2021-12-20 | 115,900.00 | 117,200.00 | 115,800.00 | 116,900.00 | 82,646.33 | 68,705 |
| 2021-12-17 | 115,900.00 | 116,600.00 | 115,000.00 | 116,000.00 | 82,010.05 | 63,555 |
| 2021-12-16 | 115,000.00 | 116,000.00 | 113,600.00 | 115,900.00 | 81,939.35 | 73,084 |
| 2021-12-15 | 115,000.00 | 115,900.00 | 114,000.00 | 114,400.00 | 80,878.87 | 78,619 |
| 2021-12-14 | 116,300.00 | 116,400.00 | 114,200.00 | 115,000.00 | 81,303.06 | 193,834 |
| 2021-12-13 | 116,700.00 | 118,000.00 | 116,000.00 | 116,300.00 | 82,222.14 | 86,392 |
| 2021-12-10 | 117,000.00 | 117,500.00 | 115,900.00 | 116,600.00 | 82,434.23 | 74,111 |
| 2021-12-09 | 118,500.00 | 118,500.00 | 116,800.00 | 117,000.00 | 82,717.03 | 26,991 |
| 2021-12-08 | 119,000.00 | 119,500.00 | 118,000.00 | 118,500.00 | 82,363.54 | 94,408 |
| 2021-12-07 | 117,400.00 | 118,500.00 | 117,100.00 | 117,500.00 | 81,668.49 | 89,302 |
| 2021-12-06 | 120,500.00 | 121,000.00 | 112,000.00 | 117,200.00 | 81,459.97 | 195,433 |
| 2021-12-03 | 123,200.00 | 123,200.00 | 120,000.00 | 120,500.00 | 83,753.64 | 80,566 |
| 2021-12-02 | 121,500.00 | 123,600.00 | 121,200.00 | 122,900.00 | 85,421.76 | 62,652 |
| 2021-12-01 | 121,100.00 | 121,500.00 | 120,900.00 | 120,900.00 | 84,031.66 | 54,945 |
| 2021-11-30 | 121,800.00 | 122,400.00 | 120,700.00 | 120,900.00 | 84,031.66 | 84,425 |
| 2021-11-29 | 121,000.00 | 122,000.00 | 120,100.00 | 120,800.00 | 83,962.15 | 111,343 |
| 2021-11-26 | 125,000.00 | 125,000.00 | 121,300.00 | 121,300.00 | 84,309.68 | 154,955 |
| 2021-11-25 | 121,600.00 | 125,000.00 | 121,600.00 | 124,000.00 | 86,186.32 | 335,803 |
| 2021-11-24 | 121,800.00 | 122,200.00 | 121,000.00 | 121,600.00 | 84,518.19 | 115,917 |
| 2021-11-23 | 120,500.00 | 122,900.00 | 120,000.00 | 121,600.00 | 84,518.19 | 126,284 |
| 2021-11-22 | 119,000.00 | 121,000.00 | 118,600.00 | 121,000.00 | 84,101.16 | 204,385 |
| 2021-11-19 | 122,700.00 | 122,700.00 | 119,000.00 | 119,000.00 | 82,711.06 | 205,385 |
| 2021-11-18 | 122,500.00 | 124,000.00 | 121,000.00 | 122,700.00 | 85,282.75 | 287,008 |
| 2021-11-17 | 123,400.00 | 123,400.00 | 121,700.00 | 122,800.00 | 85,352.26 | 115,303 |
| 2021-11-16 | 123,400.00 | 123,600.00 | 121,500.00 | 123,000.00 | 85,491.27 | 121,234 |
| 2021-11-15 | 124,000.00 | 124,000.00 | 121,800.00 | 123,400.00 | 85,769.29 | 211,170 |
| 2021-11-12 | 122,900.00 | 124,000.00 | 121,800.00 | 123,600.00 | 85,908.30 | 157,367 |
| 2021-11-11 | 122,000.00 | 123,700.00 | 120,200.00 | 122,900.00 | 85,421.76 | 337,562 |
| 2021-11-10 | 123,100.00 | 123,100.00 | 121,500.00 | 122,000.00 | 84,796.21 | 239,316 |
| 2021-11-09 | 124,300.00 | 124,500.00 | 122,300.00 | 123,100.00 | 85,560.77 | 137,833 |
| 2021-11-08 | 124,400.00 | 124,500.00 | 123,100.00 | 123,800.00 | 86,047.31 | 142,347 |
| 2021-11-05 | 121,800.00 | 124,800.00 | 121,800.00 | 124,500.00 | 86,533.84 | 186,730 |
| 2021-11-04 | 118,000.00 | 123,100.00 | 118,000.00 | 121,800.00 | 84,657.20 | 180,284 |
| 2021-11-03 | 125,000.00 | 125,500.00 | 120,000.00 | 120,000.00 | 83,406.11 | 582,093 |
| 2021-11-02 | 125,000.00 | 125,700.00 | 124,000.00 | 124,000.00 | 86,186.32 | 381,530 |
| 2021-11-01 | 128,300.00 | 128,500.00 | 125,000.00 | 125,000.00 | 86,881.37 | 292,757 |
| 2021-10-29 | 126,500.00 | 128,300.00 | 126,500.00 | 128,300.00 | 89,175.04 | 319,450 |
| 2021-10-28 | 127,300.00 | 128,000.00 | 126,200.00 | 126,500.00 | 87,923.94 | 243,576 |
| 2021-10-27 | 125,400.00 | 127,300.00 | 125,200.00 | 125,700.00 | 87,367.90 | 164,099 |
| 2021-10-26 | 126,000.00 | 126,500.00 | 125,000.00 | 125,200.00 | 87,020.38 | 192,306 |
| 2021-10-25 | 129,100.00 | 129,100.00 | 126,000.00 | 126,100.00 | 87,645.92 | 391,003 |
| 2021-10-22 | 128,500.00 | 129,000.00 | 127,100.00 | 129,000.00 | 89,661.57 | 369,111 |
| 2021-10-21 | 129,100.00 | 130,000.00 | 128,500.00 | 128,500.00 | 89,314.05 | 201,145 |
| 2021-10-20 | 130,600.00 | 130,700.00 | 128,600.00 | 130,000.00 | 90,356.62 | 403,900 |
← NewerPage 21 of 21 · 1,246 trading days
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.