Vicostone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	46,600.00	47,300.00	46,000.00	46,700.00	40,864.57	88,380
2025-05-09	47,000.00	47,400.00	46,400.00	46,600.00	40,777.06	109,909
2025-05-08	46,200.00	46,800.00	45,900.00	46,600.00	40,777.06	219,699
2025-05-07	47,400.00	47,400.00	46,000.00	46,200.00	40,427.05	233,063
2025-05-06	47,000.00	48,000.00	46,400.00	46,900.00	41,039.58	157,688
2025-05-05	46,600.00	47,500.00	46,500.00	47,000.00	41,127.08	139,901
2025-04-29	45,500.00	46,800.00	45,400.00	46,500.00	40,689.56	174,839
2025-04-28	45,000.00	45,900.00	45,000.00	45,400.00	39,727.01	157,331
2025-04-25	45,100.00	45,100.00	44,800.00	45,000.00	39,376.99	162,002
2025-04-24	44,400.00	46,200.00	44,300.00	45,000.00	39,376.99	208,059
2025-04-23	43,900.00	44,600.00	42,100.00	44,300.00	38,764.46	207,704
2025-04-22	45,100.00	45,100.00	41,500.00	43,400.00	37,976.92	380,959
2025-04-21	45,600.00	45,800.00	44,600.00	45,800.00	40,077.03	231,413
2025-04-18	46,000.00	46,000.00	45,200.00	45,900.00	40,164.53	212,269
2025-04-17	43,500.00	46,000.00	43,000.00	46,000.00	40,252.04	224,113
2025-04-16	44,900.00	44,900.00	43,500.00	43,700.00	38,239.43	144,756
2025-04-15	46,500.00	47,000.00	41,900.00	44,000.00	38,501.95	319,613
2025-04-14	47,000.00	47,200.00	46,000.00	46,500.00	40,689.56	173,837
2025-04-11	47,900.00	48,300.00	45,000.00	46,500.00	40,689.56	526,397
2025-04-10	44,000.00	44,000.00	44,000.00	44,000.00	38,501.95	70,218
2025-04-09	38,500.00	43,000.00	38,300.00	40,000.00	35,001.77	315,234
2025-04-08	42,500.00	47,200.00	42,500.00	42,500.00	37,189.38	540,652
2025-04-04	51,800.00	51,800.00	46,600.00	47,200.00	41,302.09	491,484
2025-04-03	56,000.00	56,000.00	51,700.00	51,700.00	45,239.79	628,442
2025-04-02	57,600.00	57,900.00	57,000.00	57,400.00	50,227.54	91,705
2025-04-01	58,000.00	58,000.00	57,000.00	58,000.00	50,752.57	124,050
2025-03-31	57,600.00	58,000.00	56,500.00	58,000.00	50,752.57	284,471
2025-03-28	58,500.00	58,500.00	57,800.00	57,800.00	50,577.56	75,513
2025-03-27	58,300.00	58,800.00	58,100.00	58,500.00	51,190.09	133,583
2025-03-26	58,600.00	58,600.00	57,900.00	58,300.00	51,015.08	158,206
2025-03-25	58,800.00	58,800.00	58,200.00	58,600.00	51,277.59	162,598
2025-03-24	59,100.00	59,200.00	58,400.00	58,500.00	51,190.09	68,757
2025-03-21	57,900.00	59,300.00	57,900.00	59,100.00	51,715.12	279,117
2025-03-20	58,400.00	58,900.00	57,800.00	57,900.00	50,665.06	74,130
2025-03-19	58,500.00	58,800.00	58,000.00	58,000.00	50,752.57	146,726
2025-03-18	58,000.00	58,700.00	57,800.00	58,000.00	50,752.57	109,350
2025-03-17	58,400.00	58,700.00	58,000.00	58,100.00	50,840.07	87,041
2025-03-14	58,400.00	59,000.00	57,900.00	58,400.00	51,102.59	244,958
2025-03-13	59,600.00	59,600.00	58,400.00	59,300.00	51,890.13	194,390
2025-03-12	59,700.00	59,800.00	58,000.00	59,600.00	52,152.64	262,656
2025-03-11	58,000.00	59,900.00	57,700.00	59,900.00	52,415.15	214,832
2025-03-10	58,900.00	59,000.00	57,500.00	58,600.00	51,277.59	425,256
2025-03-07	58,700.00	59,200.00	58,400.00	58,600.00	51,277.59	211,228
2025-03-06	59,000.00	59,000.00	58,000.00	58,600.00	51,277.59	176,702
2025-03-05	59,200.00	59,200.00	58,500.00	58,500.00	51,190.09	116,709
2025-03-04	59,500.00	59,500.00	58,500.00	58,500.00	51,190.09	265,507
2025-03-03	58,900.00	59,700.00	58,400.00	59,500.00	52,065.13	188,922
2025-02-28	59,000.00	59,000.00	58,500.00	58,700.00	51,365.10	128,785
2025-02-27	59,500.00	59,500.00	58,800.00	59,000.00	51,627.61	82,109
2025-02-26	59,100.00	59,500.00	59,000.00	59,000.00	51,627.61	94,371
2025-02-25	59,800.00	59,900.00	58,600.00	59,100.00	51,715.12	142,544
2025-02-24	59,300.00	59,900.00	58,600.00	59,900.00	52,415.15	93,553
2025-02-21	59,600.00	60,400.00	58,500.00	59,300.00	51,890.13	195,512
2025-02-20	59,000.00	60,300.00	58,600.00	59,600.00	52,152.64	235,489
2025-02-19	57,600.00	59,400.00	57,500.00	58,600.00	51,277.59	200,602
2025-02-18	58,000.00	58,000.00	57,500.00	57,600.00	50,402.55	102,526
2025-02-17	58,200.00	58,200.00	57,600.00	57,800.00	50,577.56	78,172
2025-02-14	58,000.00	58,300.00	57,600.00	58,100.00	50,840.07	78,358
2025-02-13	57,900.00	57,900.00	57,500.00	57,600.00	50,402.55	61,053
2025-02-12	57,500.00	58,200.00	57,500.00	57,900.00	50,665.06	58,599

← NewerPage 7 of 21 · 1,246 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.