VICS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,200.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 776,000 |
| 2022-12-07 | 5,500.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 753,920 |
| 2022-12-06 | 5,100.00 | 6,100.00 | 5,100.00 | 5,600.00 | 5,600.00 | 854,640 |
| 2022-12-05 | 5,100.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 770,960 |
| 2022-12-02 | 5,100.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 296,220 |
| 2022-12-01 | 5,100.00 | 5,400.00 | 4,900.00 | 5,000.00 | 5,000.00 | 437,600 |
| 2022-11-30 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 247,520 |
| 2022-11-29 | 5,000.00 | 5,200.00 | 4,700.00 | 5,000.00 | 5,000.00 | 522,540 |
| 2022-11-28 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 478,120 |
| 2022-11-25 | 4,100.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 214,400 |
| 2022-11-24 | 3,700.00 | 4,100.00 | 3,700.00 | 4,100.00 | 4,100.00 | 114,900 |
| 2022-11-23 | 4,500.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 108,700 |
| 2022-11-22 | 4,100.00 | 4,500.00 | 4,100.00 | 4,400.00 | 4,400.00 | 408,520 |
| 2022-11-21 | 3,900.00 | 4,200.00 | 3,900.00 | 4,100.00 | 4,100.00 | 147,900 |
| 2022-11-18 | 3,700.00 | 4,000.00 | 3,500.00 | 3,900.00 | 3,900.00 | 238,410 |
| 2022-11-17 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 222,620 |
| 2022-11-16 | 2,900.00 | 3,500.00 | 2,900.00 | 3,500.00 | 3,500.00 | 381,090 |
| 2022-11-15 | 3,500.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 104,400 |
| 2022-11-14 | 3,600.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 187,100 |
| 2022-11-11 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | 74,700 |
| 2022-11-10 | 4,000.00 | 4,000.00 | 3,600.00 | 3,700.00 | 3,700.00 | 380,100 |
| 2022-11-09 | 3,700.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 180,400 |
| 2022-11-08 | 3,700.00 | 3,800.00 | 3,500.00 | 3,700.00 | 3,700.00 | 89,510 |
| 2022-11-07 | 4,100.00 | 4,100.00 | 3,700.00 | 3,700.00 | 3,700.00 | 376,800 |
| 2022-11-04 | 4,400.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 236,400 |
| 2022-11-03 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 69,200 |
| 2022-11-02 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 83,480 |
| 2022-11-01 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 172,000 |
| 2022-10-31 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 97,930 |
| 2022-10-28 | 4,600.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 153,200 |
| 2022-10-27 | 4,100.00 | 4,500.00 | 4,000.00 | 4,400.00 | 4,400.00 | 196,100 |
| 2022-10-26 | 4,200.00 | 4,300.00 | 3,900.00 | 4,100.00 | 4,100.00 | 192,600 |
| 2022-10-25 | 3,800.00 | 4,300.00 | 3,800.00 | 4,200.00 | 4,200.00 | 271,500 |
| 2022-10-24 | 4,700.00 | 4,700.00 | 4,200.00 | 4,200.00 | 4,200.00 | 287,300 |
| 2022-10-21 | 5,100.00 | 5,200.00 | 4,600.00 | 4,600.00 | 4,600.00 | 276,200 |
| 2022-10-20 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 94,100 |
| 2022-10-19 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 118,800 |
| 2022-10-18 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 210,500 |
| 2022-10-17 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 119,500 |
| 2022-10-14 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 176,980 |
| 2022-10-13 | 5,100.00 | 5,300.00 | 4,900.00 | 5,100.00 | 5,100.00 | 194,700 |
| 2022-10-12 | 4,900.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 198,010 |
| 2022-10-11 | 5,400.00 | 5,400.00 | 4,800.00 | 4,800.00 | 4,800.00 | 296,200 |
| 2022-10-10 | 4,700.00 | 5,500.00 | 4,700.00 | 5,300.00 | 5,300.00 | 366,970 |
| 2022-10-07 | 5,700.00 | 5,700.00 | 5,200.00 | 5,200.00 | 5,200.00 | 279,600 |
| 2022-10-06 | 6,200.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | 183,700 |
| 2022-10-05 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 109,800 |
| 2022-10-04 | 6,100.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,800.00 | 225,800 |
| 2022-10-03 | 6,600.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | 440,410 |
| 2022-09-30 | 6,600.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | 249,900 |
| 2022-09-29 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 157,200 |
| 2022-09-28 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 188,710 |
| 2022-09-27 | 6,700.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 195,700 |
| 2022-09-26 | 7,200.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | 331,300 |
| 2022-09-23 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 96,000 |
| 2022-09-22 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 336,510 |
| 2022-09-21 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 178,740 |
| 2022-09-20 | 7,200.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 199,100 |
| 2022-09-19 | 7,400.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | 341,460 |
| 2022-09-16 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 156,760 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.