Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 47,200.00 | 47,700.00 | 47,000.00 | 47,600.00 | 43,380.41 | 57,144 |
| 2025-10-28 | 47,200.00 | 47,200.00 | 46,700.00 | 47,200.00 | 43,015.87 | 32,204 |
| 2025-10-27 | 47,500.00 | 47,500.00 | 46,400.00 | 47,300.00 | 43,107.00 | 68,769 |
| 2025-10-24 | 46,200.00 | 46,200.00 | 45,800.00 | 46,200.00 | 42,104.52 | 32,172 |
| 2025-10-23 | 45,600.00 | 46,300.00 | 45,500.00 | 46,200.00 | 42,104.52 | 57,502 |
| 2025-10-22 | 45,600.00 | 46,500.00 | 45,100.00 | 45,500.00 | 41,466.57 | 80,147 |
| 2025-10-21 | 45,200.00 | 45,800.00 | 44,800.00 | 45,500.00 | 41,466.57 | 123,437 |
| 2025-10-20 | 46,800.00 | 46,800.00 | 45,200.00 | 45,200.00 | 41,193.16 | 150,300 |
| 2025-10-17 | 47,700.00 | 47,900.00 | 46,800.00 | 46,800.00 | 42,651.33 | 103,411 |
| 2025-10-16 | 47,400.00 | 47,900.00 | 45,600.00 | 47,200.00 | 43,015.87 | 47,527 |
| 2025-10-15 | 47,700.00 | 48,000.00 | 47,500.00 | 47,500.00 | 43,289.28 | 83,851 |
| 2025-10-14 | 48,100.00 | 48,300.00 | 47,700.00 | 47,700.00 | 43,471.55 | 137,806 |
| 2025-10-13 | 48,500.00 | 48,500.00 | 47,900.00 | 47,900.00 | 43,653.82 | 128,908 |
| 2025-10-10 | 50,000.00 | 50,000.00 | 48,100.00 | 48,600.00 | 44,291.76 | 90,643 |
| 2025-10-09 | 48,300.00 | 48,400.00 | 48,100.00 | 48,200.00 | 43,927.22 | 75,634 |
| 2025-10-08 | 48,900.00 | 49,000.00 | 48,200.00 | 48,300.00 | 44,018.36 | 50,922 |
| 2025-10-07 | 48,700.00 | 48,900.00 | 48,300.00 | 48,500.00 | 44,200.63 | 87,266 |
| 2025-10-06 | 48,100.00 | 48,900.00 | 48,100.00 | 48,600.00 | 44,291.76 | 57,604 |
| 2025-10-03 | 48,400.00 | 48,400.00 | 48,000.00 | 48,100.00 | 43,836.09 | 61,302 |
| 2025-10-02 | 48,700.00 | 48,900.00 | 48,100.00 | 48,100.00 | 43,836.09 | 93,984 |
| 2025-10-01 | 48,500.00 | 48,700.00 | 48,100.00 | 48,700.00 | 44,382.90 | 30,950 |
| 2025-09-30 | 48,700.00 | 49,000.00 | 47,900.00 | 48,200.00 | 43,927.22 | 130,012 |
| 2025-09-29 | 49,500.00 | 49,600.00 | 48,500.00 | 48,600.00 | 44,291.76 | 211,180 |
| 2025-09-26 | 49,800.00 | 50,200.00 | 49,000.00 | 49,500.00 | 45,111.98 | 137,245 |
| 2025-09-25 | 49,600.00 | 50,000.00 | 49,500.00 | 49,800.00 | 45,385.39 | 110,081 |
| 2025-09-24 | 50,000.00 | 50,000.00 | 49,000.00 | 49,600.00 | 45,203.12 | 135,137 |
| 2025-09-23 | 50,000.00 | 50,200.00 | 49,500.00 | 49,600.00 | 45,203.12 | 88,842 |
| 2025-09-22 | 51,000.00 | 51,000.00 | 49,600.00 | 49,800.00 | 45,385.39 | 182,942 |
| 2025-09-19 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 46,387.88 | 161,033 |
| 2025-09-18 | 52,600.00 | 52,900.00 | 51,700.00 | 51,900.00 | 47,299.23 | 122,182 |
| 2025-09-17 | 50,800.00 | 53,300.00 | 50,400.00 | 52,600.00 | 47,937.18 | 556,672 |
| 2025-09-16 | 50,500.00 | 51,000.00 | 50,000.00 | 50,800.00 | 46,296.74 | 267,269 |
| 2025-09-15 | 50,000.00 | 51,200.00 | 49,600.00 | 50,100.00 | 45,658.79 | 171,400 |
| 2025-09-12 | 49,000.00 | 50,500.00 | 48,900.00 | 50,000.00 | 45,567.66 | 190,093 |
| 2025-09-11 | 49,000.00 | 49,000.00 | 48,500.00 | 48,900.00 | 44,565.17 | 108,500 |
| 2025-09-10 | 49,100.00 | 49,400.00 | 48,900.00 | 48,900.00 | 44,565.17 | 39,331 |
| 2025-09-09 | 49,000.00 | 49,200.00 | 48,800.00 | 49,000.00 | 44,656.31 | 115,300 |
| 2025-09-08 | 49,400.00 | 49,600.00 | 48,900.00 | 49,000.00 | 44,656.31 | 146,750 |
| 2025-09-05 | 50,000.00 | 50,200.00 | 49,400.00 | 49,400.00 | 45,020.85 | 94,486 |
| 2025-09-04 | 49,400.00 | 49,800.00 | 49,100.00 | 49,700.00 | 45,294.25 | 98,714 |
| 2025-09-03 | 48,900.00 | 49,300.00 | 48,700.00 | 49,000.00 | 44,656.31 | 116,941 |
| 2025-08-29 | 49,000.00 | 49,400.00 | 48,700.00 | 48,800.00 | 44,474.03 | 147,928 |
| 2025-08-28 | 49,000.00 | 49,300.00 | 48,900.00 | 48,900.00 | 44,565.17 | 77,460 |
| 2025-08-27 | 49,100.00 | 49,500.00 | 49,000.00 | 49,000.00 | 44,656.31 | 95,713 |
| 2025-08-26 | 48,400.00 | 49,100.00 | 48,400.00 | 49,100.00 | 44,747.44 | 77,767 |
| 2025-08-25 | 48,500.00 | 49,400.00 | 48,400.00 | 48,400.00 | 44,109.49 | 104,824 |
| 2025-08-22 | 50,000.00 | 50,000.00 | 48,400.00 | 48,400.00 | 44,109.49 | 400,476 |
| 2025-08-21 | 49,800.00 | 50,000.00 | 49,500.00 | 49,500.00 | 45,111.98 | 331,927 |
| 2025-08-20 | 50,800.00 | 51,000.00 | 49,000.00 | 49,600.00 | 45,203.12 | 303,884 |
| 2025-08-19 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 46,296.74 | 211,325 |
| 2025-08-18 | 50,300.00 | 51,500.00 | 49,800.00 | 51,500.00 | 46,934.69 | 259,172 |
| 2025-08-15 | 51,000.00 | 51,100.00 | 50,000.00 | 50,300.00 | 45,841.06 | 359,041 |
| 2025-08-14 | 51,000.00 | 51,300.00 | 50,600.00 | 50,900.00 | 46,387.88 | 266,795 |
| 2025-08-13 | 50,500.00 | 51,800.00 | 50,400.00 | 51,000.00 | 46,479.01 | 349,616 |
| 2025-08-12 | 51,700.00 | 51,800.00 | 51,000.00 | 51,300.00 | 46,752.42 | 226,633 |
| 2025-08-11 | 51,800.00 | 52,100.00 | 51,100.00 | 51,700.00 | 47,116.96 | 286,218 |
| 2025-08-08 | 50,400.00 | 53,000.00 | 50,400.00 | 51,800.00 | 47,208.09 | 566,284 |
| 2025-08-07 | 49,800.00 | 50,400.00 | 49,800.00 | 50,300.00 | 45,841.06 | 331,490 |
| 2025-08-06 | 49,800.00 | 49,800.00 | 49,400.00 | 49,500.00 | 45,111.98 | 120,525 |
| 2025-08-05 | 49,300.00 | 50,300.00 | 48,900.00 | 49,500.00 | 45,111.98 | 391,707 |
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.