VICS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 327,392 |
| 2022-03-23 | 14,300.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 690,830 |
| 2022-03-22 | 13,700.00 | 14,400.00 | 13,700.00 | 14,100.00 | 14,100.00 | 921,413 |
| 2022-03-21 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 483,939 |
| 2022-03-18 | 13,800.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | 341,830 |
| 2022-03-17 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 353,116 |
| 2022-03-16 | 13,600.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 192,627 |
| 2022-03-15 | 13,300.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 285,500 |
| 2022-03-14 | 13,900.00 | 13,900.00 | 13,200.00 | 13,300.00 | 13,300.00 | 734,223 |
| 2022-03-11 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | 718,823 |
| 2022-03-10 | 14,300.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 460,325 |
| 2022-03-09 | 14,000.00 | 14,400.00 | 13,600.00 | 14,000.00 | 14,000.00 | 882,711 |
| 2022-03-08 | 14,600.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,057,005 |
| 2022-03-07 | 14,700.00 | 14,800.00 | 14,300.00 | 14,500.00 | 14,500.00 | 624,374 |
| 2022-03-04 | 14,300.00 | 14,900.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1,356,839 |
| 2022-03-03 | 14,000.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 455,843 |
| 2022-03-02 | 14,000.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | 695,616 |
| 2022-03-01 | 14,100.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 636,278 |
| 2022-02-28 | 14,100.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 373,829 |
| 2022-02-25 | 13,600.00 | 14,500.00 | 13,600.00 | 14,100.00 | 14,100.00 | 667,414 |
| 2022-02-24 | 14,000.00 | 14,500.00 | 13,000.00 | 13,600.00 | 13,600.00 | 1,183,337 |
| 2022-02-23 | 13,700.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | 587,759 |
| 2022-02-22 | 14,300.00 | 14,500.00 | 13,700.00 | 14,000.00 | 14,000.00 | 751,684 |
| 2022-02-21 | 14,400.00 | 14,700.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1,056,931 |
| 2022-02-18 | 13,600.00 | 14,500.00 | 13,300.00 | 14,200.00 | 14,200.00 | 1,371,444 |
| 2022-02-17 | 13,400.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 407,467 |
| 2022-02-16 | 13,500.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 735,612 |
| 2022-02-15 | 13,300.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | 282,417 |
| 2022-02-14 | 13,700.00 | 13,700.00 | 13,200.00 | 13,300.00 | 13,300.00 | 359,384 |
| 2022-02-11 | 13,400.00 | 14,000.00 | 13,300.00 | 13,700.00 | 13,700.00 | 672,962 |
| 2022-02-10 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 289,002 |
| 2022-02-09 | 13,000.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | 517,036 |
| 2022-02-08 | 13,400.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | 402,769 |
| 2022-02-07 | 12,600.00 | 13,500.00 | 12,600.00 | 13,400.00 | 13,400.00 | 406,008 |
| 2022-01-28 | 12,400.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 421,049 |
| 2022-01-27 | 12,000.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 731,710 |
| 2022-01-26 | 12,300.00 | 12,900.00 | 11,900.00 | 12,000.00 | 12,000.00 | 542,501 |
| 2022-01-25 | 12,000.00 | 12,500.00 | 11,600.00 | 12,300.00 | 12,300.00 | 469,709 |
| 2022-01-24 | 13,000.00 | 13,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1,538,236 |
| 2022-01-21 | 14,000.00 | 14,200.00 | 13,300.00 | 13,600.00 | 13,600.00 | 814,906 |
| 2022-01-20 | 13,000.00 | 13,700.00 | 12,700.00 | 13,700.00 | 13,700.00 | 894,458 |
| 2022-01-19 | 12,000.00 | 13,600.00 | 11,700.00 | 13,000.00 | 13,000.00 | 1,372,847 |
| 2022-01-18 | 13,000.00 | 13,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 905,456 |
| 2022-01-17 | 15,800.00 | 15,900.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2,406,876 |
| 2022-01-14 | 16,500.00 | 16,500.00 | 14,900.00 | 15,800.00 | 15,800.00 | 1,362,961 |
| 2022-01-13 | 17,600.00 | 18,000.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1,440,619 |
| 2022-01-12 | 17,200.00 | 18,100.00 | 16,800.00 | 17,600.00 | 17,600.00 | 1,808,650 |
| 2022-01-11 | 17,600.00 | 18,000.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1,882,472 |
| 2022-01-10 | 17,800.00 | 18,400.00 | 17,500.00 | 17,600.00 | 17,600.00 | 3,267,715 |
| 2022-01-07 | 17,300.00 | 18,000.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1,601,436 |
| 2022-01-06 | 17,400.00 | 17,700.00 | 16,500.00 | 17,300.00 | 17,300.00 | 1,802,548 |
| 2022-01-05 | 17,700.00 | 18,100.00 | 17,100.00 | 17,500.00 | 17,500.00 | 2,025,928 |
| 2022-01-04 | 17,500.00 | 18,000.00 | 17,000.00 | 17,700.00 | 17,700.00 | 1,330,695 |
| 2021-12-31 | 18,500.00 | 18,900.00 | 17,300.00 | 17,400.00 | 17,400.00 | 1,889,250 |
| 2021-12-30 | 16,900.00 | 18,100.00 | 16,600.00 | 18,100.00 | 18,100.00 | 3,823,079 |
| 2021-12-29 | 16,200.00 | 17,100.00 | 15,700.00 | 16,500.00 | 16,500.00 | 1,619,340 |
| 2021-12-28 | 16,600.00 | 16,700.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1,508,838 |
| 2021-12-27 | 16,700.00 | 17,200.00 | 15,800.00 | 16,600.00 | 16,600.00 | 698,904 |
| 2021-12-24 | 16,600.00 | 17,000.00 | 16,000.00 | 16,700.00 | 16,700.00 | 913,026 |
| 2021-12-23 | 17,400.00 | 17,400.00 | 15,700.00 | 16,600.00 | 16,600.00 | 4,002,875 |
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.