Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	44,900.00	45,000.00	44,600.00	44,600.00	42,283.12	43,549
2026-01-22	44,400.00	45,100.00	44,400.00	44,900.00	42,567.53	89,395
2026-01-21	44,100.00	44,800.00	44,000.00	44,400.00	42,093.51	64,135
2026-01-20	44,300.00	44,900.00	44,100.00	44,100.00	41,809.09	85,136
2026-01-19	45,000.00	45,000.00	44,000.00	44,200.00	41,903.90	94,320
2026-01-16	45,300.00	45,300.00	44,700.00	45,000.00	42,662.34	81,369
2026-01-15	45,100.00	45,700.00	45,000.00	45,200.00	42,851.95	87,356
2026-01-14	44,300.00	45,200.00	44,000.00	45,000.00	42,662.34	109,206
2026-01-13	44,000.00	44,800.00	43,700.00	44,300.00	41,998.70	55,339
2026-01-12	43,400.00	44,300.00	43,300.00	44,000.00	41,714.29	56,376
2026-01-09	43,400.00	43,900.00	43,000.00	43,300.00	41,050.65	44,514
2026-01-08	43,700.00	44,000.00	43,000.00	43,400.00	41,145.45	78,057
2026-01-07	43,000.00	43,900.00	42,900.00	43,700.00	41,429.87	92,534
2026-01-06	42,700.00	43,000.00	42,300.00	43,000.00	40,766.23	63,051
2026-01-05	42,800.00	43,100.00	42,400.00	42,400.00	40,197.40	68,979
2025-12-31	42,800.00	43,100.00	42,600.00	42,800.00	40,576.62	60,361
2025-12-30	42,700.00	43,100.00	42,500.00	42,700.00	40,481.82	36,713
2025-12-29	42,700.00	42,900.00	42,600.00	42,600.00	40,387.01	22,787
2025-12-26	42,900.00	42,900.00	42,300.00	42,600.00	40,387.01	87,722
2025-12-25	43,000.00	43,500.00	42,600.00	42,900.00	40,671.43	51,124
2025-12-24	43,100.00	43,200.00	42,900.00	43,000.00	40,766.23	67,988
2025-12-23	43,200.00	43,200.00	42,800.00	43,100.00	40,861.04	71,733
2025-12-22	43,400.00	43,500.00	42,900.00	43,000.00	40,766.23	58,324
2025-12-19	42,200.00	43,400.00	42,200.00	43,000.00	40,766.23	43,217
2025-12-18	44,000.00	44,100.00	42,200.00	42,200.00	40,007.79	130,342
2025-12-17	45,500.00	45,500.00	44,000.00	44,200.00	41,903.90	81,892
2025-12-16	45,000.00	45,600.00	44,000.00	44,900.00	42,567.53	38,573
2025-12-15	46,500.00	47,100.00	46,300.00	46,500.00	42,377.92	66,958
2025-12-12	47,400.00	47,400.00	46,300.00	46,500.00	42,377.92	98,766
2025-12-11	47,500.00	47,500.00	46,800.00	47,400.00	43,198.14	72,389
2025-12-10	47,800.00	47,900.00	47,000.00	47,200.00	43,015.87	60,793
2025-12-09	47,500.00	48,000.00	47,000.00	47,700.00	43,471.55	110,437
2025-12-08	48,800.00	48,800.00	47,500.00	47,500.00	43,289.28	100,319
2025-12-05	48,200.00	49,400.00	47,900.00	48,000.00	43,744.95	138,155
2025-12-04	48,800.00	48,900.00	48,200.00	48,200.00	43,927.22	71,375
2025-12-03	47,700.00	49,900.00	47,600.00	48,500.00	44,200.63	326,932
2025-12-02	46,700.00	47,800.00	46,500.00	47,500.00	43,289.28	122,093
2025-12-01	46,800.00	47,000.00	46,700.00	46,800.00	42,651.33	50,739
2025-11-28	46,900.00	47,200.00	46,800.00	46,800.00	42,651.33	66,159
2025-11-27	47,000.00	47,000.00	46,700.00	46,900.00	42,742.46	26,826
2025-11-26	46,700.00	47,000.00	46,400.00	46,700.00	42,560.19	58,515
2025-11-25	46,800.00	47,100.00	46,300.00	46,700.00	42,560.19	48,465
2025-11-24	47,200.00	47,200.00	46,700.00	46,800.00	42,651.33	46,140
2025-11-21	47,300.00	47,300.00	46,900.00	47,100.00	42,924.73	82,326
2025-11-20	47,400.00	47,500.00	47,300.00	47,300.00	43,107.00	21,622
2025-11-19	47,000.00	47,700.00	47,000.00	47,500.00	43,289.28	85,410
2025-11-18	47,300.00	47,300.00	47,000.00	47,100.00	42,924.73	41,138
2025-11-17	47,600.00	47,600.00	46,800.00	47,200.00	43,015.87	35,092
2025-11-14	46,600.00	47,500.00	46,500.00	47,500.00	43,289.28	62,907
2025-11-13	46,200.00	47,000.00	46,200.00	46,600.00	42,469.06	44,586
2025-11-12	46,300.00	46,600.00	46,200.00	46,300.00	42,195.65	63,447
2025-11-11	45,500.00	46,600.00	44,500.00	46,300.00	42,195.65	53,204
2025-11-10	46,400.00	46,500.00	45,800.00	46,200.00	42,104.52	58,550
2025-11-07	46,500.00	46,900.00	45,800.00	46,100.00	42,013.38	51,155
2025-11-06	46,900.00	47,000.00	46,400.00	46,500.00	42,377.92	41,136
2025-11-05	47,100.00	47,100.00	46,600.00	46,900.00	42,742.46	20,641
2025-11-04	47,200.00	47,200.00	46,000.00	47,100.00	42,924.73	71,298
2025-11-03	48,300.00	48,300.00	47,000.00	47,100.00	42,924.73	64,876
2025-10-31	47,300.00	48,100.00	46,300.00	48,000.00	43,744.95	172,833
2025-10-30	47,600.00	47,900.00	47,200.00	47,400.00	43,198.14	33,398

← NewerPage 4 of 5 · 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.