VICS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5,200.00 | 5,900.00 | 5,200.00 | 5,400.00 | 5,400.00 | 255,900 |
| 2022-06-20 | 6,300.00 | 6,300.00 | 5,600.00 | 5,700.00 | 5,700.00 | 249,300 |
| 2022-06-17 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 242,500 |
| 2022-06-16 | 6,700.00 | 7,000.00 | 6,500.00 | 6,600.00 | 6,600.00 | 231,933 |
| 2022-06-15 | 6,800.00 | 7,000.00 | 6,300.00 | 6,600.00 | 6,600.00 | 407,207 |
| 2022-06-14 | 7,000.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 307,139 |
| 2022-06-13 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | 437,900 |
| 2022-06-10 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 201,300 |
| 2022-06-09 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 256,500 |
| 2022-06-08 | 7,700.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 368,691 |
| 2022-06-07 | 7,800.00 | 7,800.00 | 7,300.00 | 7,700.00 | 7,700.00 | 373,000 |
| 2022-06-06 | 7,900.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 262,000 |
| 2022-06-03 | 8,200.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 227,315 |
| 2022-06-02 | 8,000.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 296,200 |
| 2022-06-01 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 168,620 |
| 2022-05-31 | 8,400.00 | 8,400.00 | 7,900.00 | 8,100.00 | 8,100.00 | 564,316 |
| 2022-05-30 | 8,500.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 256,103 |
| 2022-05-27 | 8,200.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | 517,900 |
| 2022-05-26 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 925,543 |
| 2022-05-25 | 7,400.00 | 7,600.00 | 7,100.00 | 7,400.00 | 7,400.00 | 312,918 |
| 2022-05-24 | 7,200.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 189,901 |
| 2022-05-23 | 7,600.00 | 7,600.00 | 7,000.00 | 7,400.00 | 7,400.00 | 237,904 |
| 2022-05-20 | 7,400.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 297,021 |
| 2022-05-19 | 7,600.00 | 7,600.00 | 7,000.00 | 7,600.00 | 7,600.00 | 294,800 |
| 2022-05-18 | 7,400.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 330,207 |
| 2022-05-17 | 6,800.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | 477,708 |
| 2022-05-16 | 6,700.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 428,544 |
| 2022-05-13 | 6,800.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 329,500 |
| 2022-05-12 | 7,500.00 | 7,500.00 | 6,700.00 | 7,000.00 | 7,000.00 | 473,000 |
| 2022-05-11 | 7,200.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 159,544 |
| 2022-05-10 | 6,700.00 | 7,300.00 | 6,300.00 | 7,100.00 | 7,100.00 | 417,533 |
| 2022-05-09 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 7,000.00 | 315,628 |
| 2022-05-06 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 274,600 |
| 2022-05-05 | 8,200.00 | 8,500.00 | 8,000.00 | 8,200.00 | 8,200.00 | 249,700 |
| 2022-05-04 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 386,200 |
| 2022-04-29 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 276,400 |
| 2022-04-28 | 8,300.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 292,400 |
| 2022-04-27 | 7,900.00 | 8,400.00 | 7,700.00 | 8,200.00 | 8,200.00 | 326,245 |
| 2022-04-26 | 7,400.00 | 7,900.00 | 6,800.00 | 7,900.00 | 7,900.00 | 372,000 |
| 2022-04-25 | 8,400.00 | 8,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 449,506 |
| 2022-04-22 | 7,600.00 | 8,600.00 | 7,200.00 | 8,200.00 | 8,200.00 | 779,000 |
| 2022-04-21 | 8,700.00 | 8,700.00 | 7,900.00 | 7,900.00 | 7,900.00 | 935,400 |
| 2022-04-20 | 9,200.00 | 9,500.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,075,000 |
| 2022-04-19 | 10,600.00 | 10,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 699,390 |
| 2022-04-18 | 11,700.00 | 11,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 732,168 |
| 2022-04-15 | 12,000.00 | 12,100.00 | 11,600.00 | 11,700.00 | 11,700.00 | 246,300 |
| 2022-04-14 | 11,700.00 | 12,900.00 | 11,700.00 | 12,000.00 | 12,000.00 | 283,400 |
| 2022-04-13 | 12,000.00 | 12,500.00 | 11,700.00 | 12,500.00 | 12,500.00 | 382,200 |
| 2022-04-12 | 13,000.00 | 13,400.00 | 11,700.00 | 12,000.00 | 12,000.00 | 495,800 |
| 2022-04-08 | 13,200.00 | 13,600.00 | 12,800.00 | 13,000.00 | 13,000.00 | 332,950 |
| 2022-04-07 | 13,600.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 430,121 |
| 2022-04-06 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 404,020 |
| 2022-04-05 | 14,400.00 | 14,400.00 | 13,800.00 | 13,900.00 | 13,900.00 | 533,310 |
| 2022-04-04 | 13,700.00 | 14,400.00 | 13,700.00 | 14,200.00 | 14,200.00 | 1,008,677 |
| 2022-04-01 | 13,400.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,600.00 | 468,235 |
| 2022-03-31 | 13,700.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 360,200 |
| 2022-03-30 | 13,800.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 597,416 |
| 2022-03-29 | 13,800.00 | 14,200.00 | 13,800.00 | 14,000.00 | 14,000.00 | 417,000 |
| 2022-03-28 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | 653,165 |
| 2022-03-25 | 14,000.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 635,700 |
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.