Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 57,000.00 | 58,800.00 | 56,800.00 | 57,500.00 | 50,315.05 | 163,268 |
| 2025-02-10 | 59,500.00 | 59,800.00 | 57,600.00 | 57,700.00 | 50,490.05 | 252,560 |
| 2025-02-07 | 60,000.00 | 60,200.00 | 59,400.00 | 59,500.00 | 52,065.13 | 107,448 |
| 2025-02-06 | 60,100.00 | 60,800.00 | 59,000.00 | 59,600.00 | 52,152.64 | 240,782 |
| 2025-02-05 | 60,400.00 | 60,700.00 | 60,000.00 | 60,000.00 | 52,502.66 | 63,517 |
| 2025-02-04 | 59,300.00 | 61,000.00 | 59,200.00 | 60,400.00 | 52,852.67 | 110,065 |
| 2025-02-03 | 60,000.00 | 60,000.00 | 59,100.00 | 59,700.00 | 52,240.14 | 42,688 |
| 2025-01-24 | 59,900.00 | 60,000.00 | 59,600.00 | 59,800.00 | 52,327.65 | 61,084 |
| 2025-01-23 | 59,100.00 | 59,800.00 | 59,000.00 | 59,800.00 | 52,327.65 | 66,903 |
| 2025-01-22 | 59,900.00 | 60,000.00 | 59,000.00 | 59,000.00 | 51,627.61 | 82,599 |
| 2025-01-21 | 60,500.00 | 60,500.00 | 59,500.00 | 59,900.00 | 52,415.15 | 93,346 |
| 2025-01-20 | 60,100.00 | 60,800.00 | 59,900.00 | 60,000.00 | 52,502.66 | 58,051 |
| 2025-01-17 | 60,100.00 | 61,000.00 | 60,000.00 | 60,100.00 | 52,590.16 | 99,497 |
| 2025-01-16 | 60,000.00 | 60,300.00 | 59,800.00 | 60,000.00 | 52,502.66 | 140,076 |
| 2025-01-15 | 59,900.00 | 60,400.00 | 59,600.00 | 59,900.00 | 52,415.15 | 51,244 |
| 2025-01-14 | 60,000.00 | 60,500.00 | 59,400.00 | 59,500.00 | 52,065.13 | 54,021 |
| 2025-01-13 | 59,500.00 | 60,000.00 | 59,000.00 | 59,300.00 | 51,890.13 | 65,629 |
| 2025-01-10 | 60,500.00 | 61,100.00 | 59,300.00 | 59,500.00 | 52,065.13 | 188,141 |
| 2025-01-09 | 61,600.00 | 61,600.00 | 60,800.00 | 60,800.00 | 53,202.69 | 87,109 |
| 2025-01-08 | 61,000.00 | 61,500.00 | 61,000.00 | 61,200.00 | 53,552.71 | 52,201 |
| 2025-01-07 | 61,100.00 | 61,400.00 | 60,700.00 | 61,000.00 | 53,377.70 | 145,172 |
| 2025-01-06 | 62,500.00 | 62,600.00 | 60,800.00 | 60,800.00 | 53,202.69 | 264,118 |
| 2025-01-03 | 63,400.00 | 63,600.00 | 62,500.00 | 62,500.00 | 54,690.27 | 152,770 |
| 2025-01-02 | 63,700.00 | 64,300.00 | 63,100.00 | 63,400.00 | 55,477.81 | 107,469 |
| 2024-12-31 | 63,000.00 | 64,000.00 | 62,700.00 | 63,500.00 | 55,565.31 | 158,166 |
| 2024-12-30 | 63,500.00 | 63,800.00 | 63,000.00 | 63,000.00 | 55,127.79 | 113,337 |
| 2024-12-27 | 64,600.00 | 64,600.00 | 63,400.00 | 63,400.00 | 55,477.81 | 200,602 |
| 2024-12-26 | 64,000.00 | 65,200.00 | 63,600.00 | 64,600.00 | 56,527.86 | 324,950 |
| 2024-12-25 | 64,000.00 | 64,400.00 | 63,400.00 | 63,900.00 | 55,915.33 | 227,803 |
| 2024-12-24 | 62,000.00 | 64,400.00 | 61,800.00 | 63,800.00 | 55,827.82 | 431,851 |
| 2024-12-23 | 61,700.00 | 62,500.00 | 61,700.00 | 61,900.00 | 54,165.24 | 96,738 |
| 2024-12-20 | 62,000.00 | 62,500.00 | 61,200.00 | 61,700.00 | 53,990.23 | 203,456 |
| 2024-12-19 | 62,800.00 | 62,800.00 | 61,300.00 | 61,800.00 | 54,077.74 | 186,926 |
| 2024-12-18 | 63,000.00 | 63,000.00 | 61,800.00 | 62,400.00 | 54,602.76 | 287,498 |
| 2024-12-17 | 61,500.00 | 62,200.00 | 61,500.00 | 61,900.00 | 54,165.24 | 187,556 |
| 2024-12-16 | 62,200.00 | 62,300.00 | 61,400.00 | 61,500.00 | 53,815.22 | 180,044 |
| 2024-12-13 | 62,800.00 | 62,900.00 | 62,200.00 | 62,200.00 | 54,427.75 | 221,386 |
| 2024-12-12 | 63,000.00 | 64,600.00 | 62,800.00 | 62,800.00 | 54,952.78 | 165,171 |
| 2024-12-11 | 65,000.00 | 65,300.00 | 64,600.00 | 64,800.00 | 54,952.78 | 215,788 |
| 2024-12-10 | 65,200.00 | 65,800.00 | 64,500.00 | 65,000.00 | 55,122.39 | 295,815 |
| 2024-12-09 | 66,900.00 | 67,000.00 | 65,100.00 | 65,200.00 | 55,292.00 | 590,012 |
| 2024-12-06 | 67,800.00 | 68,400.00 | 66,800.00 | 66,800.00 | 56,648.85 | 303,065 |
| 2024-12-05 | 66,600.00 | 67,600.00 | 66,500.00 | 67,300.00 | 57,072.87 | 320,519 |
| 2024-12-04 | 66,400.00 | 67,700.00 | 66,100.00 | 66,600.00 | 56,479.25 | 297,021 |
| 2024-12-03 | 66,000.00 | 67,400.00 | 66,000.00 | 66,400.00 | 56,309.64 | 258,858 |
| 2024-12-02 | 65,900.00 | 66,100.00 | 65,400.00 | 66,100.00 | 56,055.23 | 160,128 |
| 2024-11-29 | 64,300.00 | 66,300.00 | 64,000.00 | 65,800.00 | 55,800.82 | 252,369 |
| 2024-11-28 | 65,200.00 | 65,300.00 | 64,300.00 | 64,300.00 | 54,528.76 | 118,253 |
| 2024-11-27 | 65,300.00 | 65,500.00 | 64,400.00 | 64,800.00 | 54,952.78 | 115,275 |
| 2024-11-26 | 63,800.00 | 65,400.00 | 63,800.00 | 65,300.00 | 55,376.80 | 155,742 |
| 2024-11-25 | 63,700.00 | 64,300.00 | 63,600.00 | 63,800.00 | 54,104.74 | 128,697 |
| 2024-11-22 | 64,000.00 | 64,600.00 | 63,500.00 | 63,700.00 | 54,019.94 | 174,695 |
| 2024-11-21 | 64,000.00 | 64,900.00 | 63,600.00 | 64,100.00 | 54,359.15 | 115,866 |
| 2024-11-20 | 65,000.00 | 65,500.00 | 59,100.00 | 64,000.00 | 54,274.35 | 327,512 |
| 2024-11-19 | 68,200.00 | 68,200.00 | 65,100.00 | 65,300.00 | 55,376.80 | 261,035 |
| 2024-11-18 | 67,500.00 | 68,600.00 | 66,700.00 | 68,000.00 | 57,666.50 | 425,362 |
| 2024-11-15 | 67,500.00 | 69,100.00 | 67,200.00 | 67,800.00 | 57,496.89 | 386,207 |
| 2024-11-14 | 69,100.00 | 69,800.00 | 68,000.00 | 68,000.00 | 57,666.50 | 501,690 |
| 2024-11-13 | 65,000.00 | 69,000.00 | 64,600.00 | 69,000.00 | 58,514.53 | 827,075 |
| 2024-11-12 | 66,100.00 | 66,600.00 | 65,000.00 | 65,100.00 | 55,207.19 | 175,371 |
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.