Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39,800.00	39,800.00	39,400.00	39,600.00	37,542.86	32,077
2026-04-23	39,900.00	40,000.00	39,500.00	39,700.00	37,637.66	56,200
2026-04-22	39,900.00	40,000.00	39,800.00	39,900.00	37,827.27	23,541
2026-04-21	40,200.00	40,200.00	39,900.00	39,900.00	37,827.27	39,776
2026-04-20	40,000.00	40,200.00	39,900.00	40,100.00	38,016.88	82,697
2026-04-17	40,100.00	40,300.00	39,900.00	40,000.00	37,922.08	64,269
2026-04-16	40,100.00	40,300.00	39,700.00	40,100.00	38,016.88	49,683
2026-04-15	40,400.00	40,600.00	40,000.00	40,100.00	38,016.88	86,095
2026-04-14	40,300.00	40,600.00	40,000.00	40,400.00	38,301.30	41,598
2026-04-13	40,400.00	40,500.00	40,000.00	40,300.00	38,206.49	36,201
2026-04-10	40,300.00	40,500.00	40,200.00	40,400.00	38,301.30	50,972
2026-04-09	40,800.00	40,800.00	40,000.00	40,300.00	38,206.49	61,479
2026-04-08	39,600.00	41,000.00	39,500.00	40,900.00	38,775.32	87,912
2026-04-07	40,000.00	40,000.00	39,000.00	39,600.00	37,542.86	104,907
2026-04-06	40,300.00	40,300.00	39,500.00	40,000.00	37,922.08	78,803
2026-04-03	43,800.00	43,800.00	40,300.00	40,300.00	38,206.49	25,462
2026-04-02	41,100.00	41,100.00	40,300.00	40,700.00	38,585.71	19,616
2026-04-01	40,700.00	41,100.00	40,200.00	41,100.00	38,964.94	83,307
2026-03-31	40,600.00	40,600.00	40,100.00	40,200.00	38,111.69	36,946
2026-03-30	40,900.00	40,900.00	40,000.00	40,600.00	38,490.91	53,223
2026-03-27	40,300.00	41,500.00	40,100.00	41,000.00	38,870.13	23,902
2026-03-26	41,600.00	41,600.00	40,700.00	40,800.00	38,680.52	31,461
2026-03-25	41,900.00	42,000.00	41,500.00	41,600.00	39,438.96	43,064
2026-03-24	40,000.00	42,800.00	39,700.00	41,900.00	39,723.38	120,920
2026-03-23	40,400.00	40,400.00	39,200.00	39,300.00	37,258.44	98,305
2026-03-20	41,000.00	41,000.00	40,000.00	40,000.00	37,922.08	51,125
2026-03-19	41,000.00	41,100.00	40,400.00	40,600.00	38,490.91	38,499
2026-03-18	41,200.00	41,500.00	41,000.00	41,000.00	38,870.13	28,751
2026-03-17	41,000.00	41,600.00	41,000.00	41,200.00	39,059.74	46,458
2026-03-16	41,400.00	41,700.00	41,000.00	41,000.00	38,870.13	65,565
2026-03-13	41,700.00	41,700.00	41,000.00	41,400.00	39,249.35	34,863
2026-03-12	41,900.00	41,900.00	41,500.00	41,700.00	39,533.77	22,320
2026-03-11	42,800.00	42,800.00	40,000.00	41,900.00	39,723.38	54,698
2026-03-10	39,200.00	41,400.00	39,200.00	41,000.00	38,870.13	123,899
2026-03-09	42,300.00	42,400.00	39,000.00	39,200.00	37,163.64	194,040
2026-03-06	43,100.00	43,200.00	42,400.00	42,400.00	40,197.40	79,155
2026-03-05	43,000.00	43,500.00	43,000.00	43,100.00	40,861.04	54,759
2026-03-04	43,600.00	43,600.00	42,500.00	43,000.00	40,766.23	76,157
2026-03-03	43,800.00	44,000.00	43,100.00	43,600.00	41,335.06	72,686
2026-03-02	44,200.00	44,200.00	42,400.00	43,700.00	41,429.87	143,456
2026-02-27	44,400.00	44,500.00	44,000.00	44,200.00	41,903.90	104,339
2026-02-26	44,800.00	44,900.00	44,300.00	44,400.00	42,093.51	71,618
2026-02-25	45,100.00	45,900.00	44,800.00	44,800.00	42,472.73	62,305
2026-02-24	44,700.00	45,000.00	44,600.00	45,000.00	42,662.34	57,228
2026-02-23	45,000.00	45,400.00	44,500.00	45,000.00	42,662.34	95,537
2026-02-13	44,200.00	44,400.00	44,100.00	44,300.00	41,998.70	44,693
2026-02-12	44,000.00	44,500.00	44,000.00	44,100.00	41,809.09	28,695
2026-02-11	43,500.00	44,100.00	43,400.00	43,800.00	41,524.68	26,348
2026-02-10	44,800.00	44,800.00	43,500.00	43,500.00	41,240.26	165,574
2026-02-09	44,900.00	44,900.00	44,000.00	44,500.00	42,188.31	106,154
2026-02-06	46,500.00	46,500.00	44,400.00	44,400.00	42,093.51	158,686
2026-02-05	46,300.00	48,700.00	46,300.00	46,500.00	44,084.42	359,535
2026-02-04	44,600.00	46,500.00	44,600.00	46,300.00	43,894.81	310,361
2026-02-03	44,000.00	44,500.00	44,000.00	44,400.00	42,093.51	117,758
2026-02-02	43,900.00	44,000.00	43,500.00	44,000.00	41,714.29	81,619
2026-01-30	43,900.00	44,700.00	43,600.00	44,000.00	41,714.29	75,126
2026-01-29	44,000.00	44,100.00	43,700.00	43,900.00	41,619.48	49,972
2026-01-28	43,900.00	44,400.00	43,600.00	44,000.00	41,714.29	52,723
2026-01-27	44,000.00	44,000.00	43,500.00	44,000.00	41,714.29	60,157
2026-01-26	44,600.00	44,900.00	44,000.00	44,000.00	41,714.29	57,581

← NewerPage 3 of 21 · 1,247 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.