Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 65,400.00 | 66,700.00 | 65,000.00 | 66,100.00 | 56,055.23 | 429,487 |
| 2024-11-08 | 62,900.00 | 65,300.00 | 62,300.00 | 65,300.00 | 55,376.80 | 284,750 |
| 2024-11-07 | 63,000.00 | 63,500.00 | 62,600.00 | 62,800.00 | 53,256.71 | 118,378 |
| 2024-11-06 | 61,000.00 | 62,900.00 | 61,000.00 | 62,900.00 | 53,341.51 | 93,415 |
| 2024-11-05 | 61,500.00 | 61,700.00 | 61,000.00 | 61,100.00 | 51,815.04 | 124,900 |
| 2024-11-04 | 62,500.00 | 62,500.00 | 61,300.00 | 61,500.00 | 52,154.26 | 163,492 |
| 2024-11-01 | 62,800.00 | 62,800.00 | 62,400.00 | 62,500.00 | 53,002.30 | 63,207 |
| 2024-10-31 | 63,400.00 | 63,400.00 | 62,300.00 | 62,800.00 | 53,256.71 | 169,452 |
| 2024-10-30 | 64,000.00 | 64,000.00 | 63,300.00 | 63,400.00 | 53,765.53 | 59,718 |
| 2024-10-29 | 62,500.00 | 64,000.00 | 62,500.00 | 63,300.00 | 53,680.73 | 101,915 |
| 2024-10-28 | 62,600.00 | 63,000.00 | 62,100.00 | 62,500.00 | 53,002.30 | 49,502 |
| 2024-10-25 | 63,400.00 | 63,400.00 | 62,600.00 | 62,600.00 | 53,087.10 | 164,226 |
| 2024-10-24 | 63,900.00 | 63,900.00 | 63,400.00 | 63,400.00 | 53,765.53 | 103,781 |
| 2024-10-23 | 64,300.00 | 64,300.00 | 63,700.00 | 63,900.00 | 54,189.55 | 47,183 |
| 2024-10-22 | 63,300.00 | 64,600.00 | 63,300.00 | 64,300.00 | 54,528.76 | 238,139 |
| 2024-10-21 | 63,000.00 | 64,600.00 | 63,000.00 | 63,300.00 | 53,680.73 | 140,589 |
| 2024-10-18 | 62,900.00 | 63,300.00 | 62,900.00 | 62,900.00 | 53,341.51 | 55,370 |
| 2024-10-17 | 62,700.00 | 63,300.00 | 62,700.00 | 62,900.00 | 53,341.51 | 59,352 |
| 2024-10-16 | 63,200.00 | 63,200.00 | 62,500.00 | 62,700.00 | 53,171.90 | 88,729 |
| 2024-10-15 | 63,900.00 | 63,900.00 | 62,800.00 | 63,200.00 | 53,595.92 | 103,555 |
| 2024-10-14 | 64,000.00 | 64,000.00 | 63,100.00 | 63,200.00 | 53,595.92 | 90,269 |
| 2024-10-11 | 63,900.00 | 63,900.00 | 63,000.00 | 63,400.00 | 53,765.53 | 43,859 |
| 2024-10-10 | 64,000.00 | 64,600.00 | 63,500.00 | 63,500.00 | 53,850.33 | 98,044 |
| 2024-10-09 | 62,300.00 | 63,600.00 | 62,300.00 | 63,500.00 | 53,850.33 | 137,458 |
| 2024-10-08 | 62,500.00 | 62,800.00 | 62,000.00 | 62,300.00 | 52,832.69 | 160,014 |
| 2024-10-07 | 62,400.00 | 62,800.00 | 62,100.00 | 62,100.00 | 52,663.08 | 58,478 |
| 2024-10-04 | 62,000.00 | 62,700.00 | 62,000.00 | 62,000.00 | 52,578.28 | 106,580 |
| 2024-10-03 | 63,600.00 | 64,300.00 | 62,000.00 | 62,000.00 | 52,578.28 | 314,403 |
| 2024-10-02 | 64,500.00 | 64,500.00 | 63,500.00 | 63,700.00 | 54,019.94 | 170,529 |
| 2024-10-01 | 64,800.00 | 65,900.00 | 64,200.00 | 64,500.00 | 54,698.37 | 366,642 |
| 2024-09-30 | 65,300.00 | 65,500.00 | 64,100.00 | 64,700.00 | 54,867.98 | 171,545 |
| 2024-09-27 | 66,000.00 | 66,400.00 | 65,200.00 | 65,500.00 | 55,546.41 | 193,078 |
| 2024-09-26 | 65,800.00 | 66,600.00 | 65,600.00 | 65,700.00 | 55,716.01 | 138,548 |
| 2024-09-25 | 66,100.00 | 67,000.00 | 65,800.00 | 65,800.00 | 55,800.82 | 163,057 |
| 2024-09-24 | 66,100.00 | 66,200.00 | 65,700.00 | 66,100.00 | 56,055.23 | 102,450 |
| 2024-09-23 | 65,500.00 | 66,000.00 | 65,400.00 | 66,000.00 | 55,970.42 | 111,198 |
| 2024-09-20 | 64,700.00 | 65,900.00 | 64,700.00 | 65,400.00 | 55,461.60 | 182,088 |
| 2024-09-19 | 58,200.00 | 64,900.00 | 58,200.00 | 64,300.00 | 54,528.76 | 91,762 |
| 2024-09-18 | 64,500.00 | 64,700.00 | 64,200.00 | 64,200.00 | 54,443.96 | 122,576 |
| 2024-09-17 | 64,000.00 | 64,300.00 | 57,600.00 | 64,200.00 | 54,443.96 | 103,250 |
| 2024-09-16 | 65,000.00 | 65,000.00 | 64,000.00 | 64,000.00 | 54,274.35 | 140,693 |
| 2024-09-13 | 65,300.00 | 65,400.00 | 64,800.00 | 65,000.00 | 55,122.39 | 54,472 |
| 2024-09-12 | 65,000.00 | 65,600.00 | 65,000.00 | 65,300.00 | 55,376.80 | 61,659 |
| 2024-09-11 | 64,700.00 | 65,400.00 | 64,500.00 | 64,900.00 | 55,037.58 | 85,679 |
| 2024-09-10 | 65,500.00 | 65,900.00 | 64,700.00 | 64,800.00 | 54,952.78 | 100,678 |
| 2024-09-09 | 64,600.00 | 65,700.00 | 64,500.00 | 65,200.00 | 55,292.00 | 59,263 |
| 2024-09-06 | 64,600.00 | 65,400.00 | 64,600.00 | 65,200.00 | 55,292.00 | 86,325 |
| 2024-09-05 | 66,300.00 | 67,000.00 | 64,500.00 | 65,100.00 | 55,207.19 | 133,715 |
| 2024-09-04 | 67,100.00 | 67,100.00 | 65,900.00 | 66,300.00 | 56,224.84 | 144,474 |
| 2024-08-30 | 70,000.00 | 70,000.00 | 66,600.00 | 67,000.00 | 56,818.46 | 81,933 |
| 2024-08-29 | 67,500.00 | 67,600.00 | 66,800.00 | 67,000.00 | 56,818.46 | 53,712 |
| 2024-08-28 | 67,300.00 | 67,500.00 | 66,800.00 | 67,500.00 | 57,242.48 | 147,264 |
| 2024-08-27 | 67,600.00 | 67,800.00 | 66,400.00 | 67,200.00 | 56,988.07 | 165,358 |
| 2024-08-26 | 68,400.00 | 68,500.00 | 67,600.00 | 67,600.00 | 57,327.28 | 121,578 |
| 2024-08-23 | 68,400.00 | 68,500.00 | 67,100.00 | 67,700.00 | 57,412.09 | 106,770 |
| 2024-08-22 | 67,000.00 | 68,700.00 | 67,000.00 | 68,100.00 | 57,751.30 | 277,522 |
| 2024-08-21 | 68,400.00 | 68,400.00 | 66,800.00 | 67,000.00 | 56,818.46 | 336,687 |
| 2024-08-20 | 68,900.00 | 68,900.00 | 65,500.00 | 67,700.00 | 57,412.09 | 270,724 |
| 2024-08-19 | 67,000.00 | 68,500.00 | 67,000.00 | 68,100.00 | 57,751.30 | 210,904 |
| 2024-08-16 | 64,800.00 | 67,200.00 | 63,700.00 | 67,200.00 | 56,988.07 | 441,367 |
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.