Vicostone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30,400.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | 28,721 |
| 2026-10-15 | 30,700.00 | 30,700.00 | 30,100.00 | 30,400.00 | 30,400.00 | 28,283 |
| 2026-10-14 | 29,700.00 | 30,200.00 | 29,500.00 | 30,200.00 | 30,200.00 | 26,956 |
| 2026-10-13 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | 16,641 |
| 2026-10-12 | 29,200.00 | 29,600.00 | 29,000.00 | 29,500.00 | 29,500.00 | 42,082 |
| 2026-10-09 | 29,400.00 | 29,500.00 | 29,000.00 | 29,200.00 | 29,200.00 | 35,142 |
| 2026-10-08 | 29,600.00 | 29,700.00 | 29,100.00 | 29,400.00 | 29,400.00 | 52,843 |
| 2026-10-07 | 29,900.00 | 29,900.00 | 29,200.00 | 29,600.00 | 29,600.00 | 30,224 |
| 2026-10-06 | 30,000.00 | 30,100.00 | 29,500.00 | 29,800.00 | 29,800.00 | 46,815 |
| 2026-10-05 | 30,100.00 | 30,200.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,876 |
| 2026-10-02 | 30,300.00 | 30,400.00 | 30,000.00 | 30,100.00 | 30,100.00 | 29,633 |
| 2026-10-01 | 30,400.00 | 30,500.00 | 30,100.00 | 30,300.00 | 30,300.00 | 16,765 |
| 2026-09-30 | 30,700.00 | 30,700.00 | 30,400.00 | 30,400.00 | 30,400.00 | 39,190 |
| 2026-09-29 | 30,700.00 | 30,900.00 | 30,600.00 | 30,600.00 | 30,600.00 | 15,140 |
| 2026-09-28 | 30,900.00 | 31,100.00 | 30,600.00 | 30,700.00 | 30,700.00 | 27,034 |
| 2026-09-25 | 30,500.00 | 30,700.00 | 30,500.00 | 30,700.00 | 30,700.00 | 19,123 |
| 2026-09-24 | 30,700.00 | 30,800.00 | 30,500.00 | 30,700.00 | 30,700.00 | 12,185 |
| 2026-09-23 | 31,000.00 | 31,000.00 | 30,500.00 | 30,900.00 | 30,900.00 | 43,323 |
| 2026-09-22 | 31,200.00 | 31,300.00 | 30,800.00 | 30,800.00 | 30,800.00 | 26,900 |
| 2026-09-21 | 31,400.00 | 31,400.00 | 31,100.00 | 31,200.00 | 31,200.00 | 4,782 |
| 2026-09-18 | 31,300.00 | 31,400.00 | 31,000.00 | 31,300.00 | 31,300.00 | 20,237 |
| 2026-09-17 | 30,900.00 | 31,400.00 | 30,900.00 | 31,200.00 | 31,200.00 | 21,348 |
| 2026-09-16 | 31,000.00 | 31,000.00 | 30,800.00 | 30,900.00 | 30,900.00 | 14,664 |
| 2026-09-15 | 31,000.00 | 31,200.00 | 31,000.00 | 31,000.00 | 31,000.00 | 9,918 |
| 2026-09-14 | 31,000.00 | 31,500.00 | 30,800.00 | 31,000.00 | 31,000.00 | 26,649 |
| 2026-09-11 | 31,600.00 | 31,600.00 | 31,000.00 | 31,000.00 | 31,000.00 | 47,334 |
| 2026-09-10 | 31,900.00 | 31,900.00 | 31,500.00 | 31,600.00 | 31,600.00 | 15,800 |
| 2026-09-09 | 32,100.00 | 32,200.00 | 31,800.00 | 31,800.00 | 31,800.00 | 40,617 |
| 2026-09-08 | 31,700.00 | 31,900.00 | 31,500.00 | 31,800.00 | 31,800.00 | 47,252 |
| 2026-09-07 | 31,500.00 | 32,100.00 | 31,500.00 | 31,600.00 | 31,600.00 | 88,277 |
| 2026-09-04 | 31,500.00 | 31,500.00 | 31,000.00 | 31,100.00 | 31,100.00 | 46,793 |
| 2026-09-03 | 32,100.00 | 32,100.00 | 30,800.00 | 31,500.00 | 31,500.00 | 95,151 |
| 2026-08-28 | 32,100.00 | 32,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | 33,554 |
| 2026-08-27 | 32,200.00 | 32,400.00 | 32,100.00 | 32,100.00 | 32,100.00 | 44,326 |
| 2026-08-26 | 32,500.00 | 32,500.00 | 32,100.00 | 32,100.00 | 32,100.00 | 37,211 |
| 2026-08-25 | 32,500.00 | 32,700.00 | 32,300.00 | 32,500.00 | 32,500.00 | 71,181 |
| 2026-08-24 | 32,300.00 | 32,600.00 | 32,300.00 | 32,400.00 | 32,400.00 | 94,012 |
| 2026-08-21 | 32,400.00 | 32,400.00 | 32,200.00 | 32,300.00 | 32,300.00 | 36,262 |
| 2026-08-20 | 32,500.00 | 32,500.00 | 32,200.00 | 32,400.00 | 32,400.00 | 35,058 |
| 2026-08-19 | 32,900.00 | 32,900.00 | 32,300.00 | 32,500.00 | 32,500.00 | 34,622 |
| 2026-08-18 | 33,200.00 | 33,200.00 | 32,800.00 | 32,900.00 | 32,900.00 | 34,618 |
| 2026-08-17 | 34,400.00 | 34,400.00 | 33,000.00 | 33,200.00 | 33,200.00 | 11,922 |
| 2026-08-14 | 33,400.00 | 33,400.00 | 33,000.00 | 33,300.00 | 33,300.00 | 9,342 |
| 2026-08-13 | 33,700.00 | 33,700.00 | 33,200.00 | 33,400.00 | 33,400.00 | 29,014 |
| 2026-08-12 | 33,600.00 | 33,800.00 | 33,500.00 | 33,700.00 | 33,700.00 | 23,022 |
| 2026-08-11 | 33,500.00 | 33,600.00 | 30,300.00 | 33,600.00 | 33,600.00 | 17,441 |
| 2026-08-10 | 33,000.00 | 33,500.00 | 30,200.00 | 33,500.00 | 33,500.00 | 51,596 |
| 2026-08-07 | 33,200.00 | 33,600.00 | 33,000.00 | 33,400.00 | 33,400.00 | 29,677 |
| 2026-08-06 | 33,200.00 | 33,200.00 | 33,000.00 | 33,100.00 | 33,100.00 | 10,325 |
| 2026-08-05 | 33,200.00 | 33,500.00 | 33,000.00 | 33,200.00 | 33,200.00 | 20,163 |
| 2026-08-04 | 33,000.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 16,241 |
| 2026-08-03 | 32,600.00 | 33,200.00 | 32,600.00 | 33,200.00 | 33,200.00 | 21,610 |
| 2026-07-31 | 33,000.00 | 33,000.00 | 32,000.00 | 32,600.00 | 32,600.00 | 44,870 |
| 2026-07-30 | 32,300.00 | 33,000.00 | 32,200.00 | 33,000.00 | 33,000.00 | 24,054 |
| 2026-07-29 | 32,000.00 | 33,000.00 | 32,000.00 | 32,300.00 | 32,300.00 | 86,576 |
| 2026-07-28 | 32,600.00 | 32,600.00 | 32,000.00 | 32,000.00 | 32,000.00 | 80,497 |
| 2026-07-27 | 32,800.00 | 32,900.00 | 32,300.00 | 32,600.00 | 32,600.00 | 24,426 |
| 2026-07-24 | 32,800.00 | 32,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | 43,146 |
| 2026-07-23 | 32,200.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | 31,477 |
| 2026-07-22 | 33,100.00 | 33,200.00 | 32,500.00 | 32,700.00 | 32,700.00 | 52,537 |
Page 1 of 3 · 124 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.