Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 49,200.00 | 49,300.00 | 48,600.00 | 49,200.00 | 44,838.58 | 177,077 |
| 2025-08-01 | 49,100.00 | 49,700.00 | 48,900.00 | 49,200.00 | 44,838.58 | 146,872 |
| 2025-07-31 | 49,000.00 | 49,800.00 | 48,700.00 | 49,000.00 | 44,656.31 | 169,942 |
| 2025-07-30 | 49,100.00 | 49,700.00 | 48,500.00 | 49,100.00 | 44,747.44 | 368,282 |
| 2025-07-29 | 51,200.00 | 51,200.00 | 49,100.00 | 49,100.00 | 44,747.44 | 467,613 |
| 2025-07-28 | 50,500.00 | 51,800.00 | 50,200.00 | 51,200.00 | 46,661.28 | 319,816 |
| 2025-07-25 | 50,000.00 | 50,600.00 | 50,000.00 | 50,400.00 | 45,932.20 | 223,214 |
| 2025-07-24 | 51,000.00 | 51,900.00 | 50,000.00 | 50,000.00 | 45,567.66 | 186,272 |
| 2025-07-23 | 49,800.00 | 50,900.00 | 49,600.00 | 50,600.00 | 46,114.47 | 433,734 |
| 2025-07-22 | 49,600.00 | 49,700.00 | 49,200.00 | 49,700.00 | 45,294.25 | 192,969 |
| 2025-07-21 | 50,700.00 | 53,000.00 | 49,600.00 | 49,700.00 | 45,294.25 | 186,477 |
| 2025-07-18 | 50,500.00 | 50,900.00 | 49,800.00 | 50,000.00 | 45,567.66 | 232,500 |
| 2025-07-17 | 49,800.00 | 50,600.00 | 49,400.00 | 50,500.00 | 46,023.33 | 370,669 |
| 2025-07-16 | 49,600.00 | 50,000.00 | 49,300.00 | 49,700.00 | 45,294.25 | 147,670 |
| 2025-07-15 | 54,500.00 | 54,500.00 | 49,600.00 | 49,600.00 | 45,203.12 | 180,674 |
| 2025-07-14 | 49,800.00 | 50,000.00 | 49,000.00 | 49,600.00 | 45,203.12 | 119,384 |
| 2025-07-11 | 50,700.00 | 50,700.00 | 49,500.00 | 49,800.00 | 45,385.39 | 156,148 |
| 2025-07-10 | 49,800.00 | 50,200.00 | 49,300.00 | 50,200.00 | 45,749.93 | 280,843 |
| 2025-07-09 | 49,800.00 | 49,900.00 | 49,100.00 | 49,400.00 | 45,020.85 | 206,537 |
| 2025-07-08 | 49,500.00 | 49,800.00 | 49,000.00 | 49,400.00 | 45,020.85 | 215,497 |
| 2025-07-07 | 49,100.00 | 49,600.00 | 48,500.00 | 48,700.00 | 44,382.90 | 172,458 |
| 2025-07-04 | 49,700.00 | 50,700.00 | 48,800.00 | 49,100.00 | 44,747.44 | 205,059 |
| 2025-07-03 | 49,000.00 | 54,000.00 | 48,500.00 | 49,700.00 | 45,294.25 | 461,440 |
| 2025-07-02 | 47,700.00 | 50,000.00 | 47,600.00 | 49,100.00 | 44,747.44 | 305,482 |
| 2025-07-01 | 48,200.00 | 48,500.00 | 47,600.00 | 47,700.00 | 43,471.55 | 127,333 |
| 2025-06-30 | 48,200.00 | 48,500.00 | 48,000.00 | 48,200.00 | 43,927.22 | 124,711 |
| 2025-06-27 | 47,700.00 | 48,600.00 | 47,400.00 | 48,200.00 | 43,927.22 | 200,275 |
| 2025-06-26 | 47,700.00 | 47,800.00 | 47,100.00 | 47,400.00 | 43,198.14 | 70,970 |
| 2025-06-25 | 47,500.00 | 47,700.00 | 47,300.00 | 47,700.00 | 43,471.55 | 105,084 |
| 2025-06-24 | 46,900.00 | 47,600.00 | 46,900.00 | 47,300.00 | 43,107.00 | 173,613 |
| 2025-06-23 | 47,400.00 | 47,400.00 | 46,400.00 | 46,900.00 | 42,742.46 | 151,235 |
| 2025-06-20 | 47,800.00 | 47,800.00 | 47,100.00 | 47,400.00 | 43,198.14 | 113,728 |
| 2025-06-19 | 49,800.00 | 49,800.00 | 47,700.00 | 47,800.00 | 43,562.68 | 119,022 |
| 2025-06-18 | 50,500.00 | 50,900.00 | 50,200.00 | 50,200.00 | 43,927.22 | 234,501 |
| 2025-06-17 | 50,800.00 | 51,000.00 | 50,200.00 | 50,500.00 | 44,189.74 | 213,082 |
| 2025-06-16 | 49,200.00 | 50,700.00 | 49,200.00 | 50,500.00 | 44,189.74 | 244,185 |
| 2025-06-13 | 50,000.00 | 50,100.00 | 48,900.00 | 49,200.00 | 43,052.18 | 228,674 |
| 2025-06-12 | 49,600.00 | 51,100.00 | 49,500.00 | 50,100.00 | 43,839.72 | 233,991 |
| 2025-06-11 | 49,800.00 | 50,000.00 | 49,300.00 | 49,500.00 | 43,314.69 | 78,701 |
| 2025-06-10 | 48,300.00 | 49,600.00 | 48,300.00 | 49,400.00 | 43,227.19 | 116,901 |
| 2025-06-09 | 49,100.00 | 49,400.00 | 48,000.00 | 48,300.00 | 42,264.64 | 176,890 |
| 2025-06-06 | 49,700.00 | 49,700.00 | 49,000.00 | 49,000.00 | 42,877.17 | 130,500 |
| 2025-06-05 | 50,100.00 | 50,500.00 | 49,500.00 | 49,700.00 | 43,489.70 | 137,204 |
| 2025-06-04 | 50,100.00 | 50,300.00 | 49,700.00 | 50,100.00 | 43,839.72 | 127,768 |
| 2025-06-03 | 50,000.00 | 50,900.00 | 50,000.00 | 50,100.00 | 43,839.72 | 163,013 |
| 2025-06-02 | 50,200.00 | 50,600.00 | 49,000.00 | 49,800.00 | 43,577.20 | 144,007 |
| 2025-05-30 | 51,700.00 | 51,700.00 | 49,800.00 | 50,100.00 | 43,839.72 | 137,390 |
| 2025-05-29 | 50,100.00 | 52,400.00 | 50,100.00 | 51,500.00 | 45,064.78 | 406,353 |
| 2025-05-28 | 48,900.00 | 50,700.00 | 48,900.00 | 50,100.00 | 43,839.72 | 366,877 |
| 2025-05-27 | 49,800.00 | 50,000.00 | 48,900.00 | 48,900.00 | 42,789.66 | 182,299 |
| 2025-05-26 | 47,000.00 | 49,400.00 | 46,600.00 | 49,100.00 | 42,964.67 | 289,483 |
| 2025-05-23 | 47,300.00 | 47,500.00 | 47,000.00 | 47,000.00 | 41,127.08 | 136,959 |
| 2025-05-22 | 47,300.00 | 47,500.00 | 46,900.00 | 47,300.00 | 41,389.59 | 102,818 |
| 2025-05-21 | 47,900.00 | 47,900.00 | 47,000.00 | 47,300.00 | 41,389.59 | 75,220 |
| 2025-05-20 | 47,100.00 | 47,800.00 | 47,000.00 | 47,600.00 | 41,652.11 | 157,456 |
| 2025-05-19 | 47,500.00 | 47,800.00 | 47,000.00 | 47,100.00 | 41,214.59 | 97,873 |
| 2025-05-16 | 49,000.00 | 49,000.00 | 47,800.00 | 47,800.00 | 41,827.12 | 170,531 |
| 2025-05-15 | 49,400.00 | 49,400.00 | 48,500.00 | 48,600.00 | 42,527.15 | 116,249 |
| 2025-05-14 | 48,400.00 | 49,500.00 | 48,400.00 | 48,900.00 | 42,789.66 | 266,830 |
| 2025-05-13 | 46,700.00 | 48,000.00 | 46,700.00 | 48,000.00 | 42,002.13 | 231,953 |
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.