VICS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 18,100.00 | 18,200.00 | 17,200.00 | 17,400.00 | 17,400.00 | 1,963,575 |
| 2021-12-21 | 18,500.00 | 18,600.00 | 18,000.00 | 18,100.00 | 18,100.00 | 1,068,727 |
| 2021-12-20 | 17,700.00 | 19,000.00 | 17,700.00 | 18,500.00 | 18,500.00 | 2,685,412 |
| 2021-12-17 | 16,800.00 | 17,900.00 | 16,800.00 | 17,700.00 | 17,700.00 | 2,068,019 |
| 2021-12-16 | 17,400.00 | 17,400.00 | 16,800.00 | 16,900.00 | 16,900.00 | 1,581,345 |
| 2021-12-15 | 17,500.00 | 17,500.00 | 16,800.00 | 17,400.00 | 17,400.00 | 2,194,783 |
| 2021-12-14 | 17,600.00 | 18,000.00 | 17,200.00 | 17,500.00 | 17,500.00 | 1,653,277 |
| 2021-12-13 | 17,000.00 | 18,000.00 | 16,800.00 | 17,500.00 | 17,500.00 | 2,525,261 |
| 2021-12-10 | 17,000.00 | 17,400.00 | 16,700.00 | 17,000.00 | 17,000.00 | 2,003,926 |
| 2021-12-09 | 17,200.00 | 17,300.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1,716,561 |
| 2021-12-08 | 17,300.00 | 18,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1,634,977 |
| 2021-12-07 | 15,500.00 | 17,000.00 | 14,800.00 | 17,000.00 | 17,000.00 | 2,526,721 |
| 2021-12-06 | 17,200.00 | 17,300.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3,516,269 |
| 2021-12-03 | 18,900.00 | 20,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | 4,792,404 |
| 2021-12-02 | 18,900.00 | 18,900.00 | 17,800.00 | 18,900.00 | 18,900.00 | 1,820,091 |
| 2021-12-01 | 15,900.00 | 17,200.00 | 15,700.00 | 17,200.00 | 17,200.00 | 3,997,017 |
| 2021-11-30 | 15,900.00 | 16,300.00 | 15,600.00 | 15,700.00 | 15,700.00 | 2,490,453 |
| 2021-11-29 | 15,400.00 | 16,500.00 | 14,500.00 | 15,900.00 | 15,900.00 | 2,099,044 |
| 2021-11-26 | 16,100.00 | 16,100.00 | 15,400.00 | 15,400.00 | 15,400.00 | 2,487,377 |
| 2021-11-25 | 16,300.00 | 16,700.00 | 15,500.00 | 16,100.00 | 16,100.00 | 2,432,482 |
| 2021-11-24 | 16,100.00 | 17,000.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1,907,812 |
| 2021-11-23 | 15,300.00 | 16,300.00 | 14,100.00 | 16,000.00 | 16,000.00 | 2,036,071 |
| 2021-11-22 | 15,400.00 | 16,800.00 | 15,000.00 | 15,300.00 | 15,300.00 | 4,259,360 |
| 2021-11-19 | 15,000.00 | 16,500.00 | 14,000.00 | 15,700.00 | 15,700.00 | 6,416,376 |
| 2021-11-18 | 14,000.00 | 15,000.00 | 13,800.00 | 15,000.00 | 15,000.00 | 2,837,197 |
| 2021-11-17 | 12,500.00 | 13,700.00 | 12,500.00 | 13,700.00 | 13,700.00 | 3,222,446 |
| 2021-11-16 | 11,500.00 | 12,500.00 | 11,000.00 | 12,500.00 | 12,500.00 | 4,664,479 |
| 2021-11-15 | 10,400.00 | 11,400.00 | 10,400.00 | 11,400.00 | 11,400.00 | 3,425,299 |
| 2021-11-12 | 10,000.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 2,484,302 |
| 2021-11-11 | 10,000.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 3,169,091 |
| 2021-11-10 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,663,464 |
| 2021-11-09 | 10,400.00 | 10,500.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1,503,418 |
| 2021-11-08 | 9,900.00 | 10,500.00 | 9,800.00 | 10,300.00 | 10,300.00 | 2,708,633 |
| 2021-11-05 | 10,000.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,175,038 |
| 2021-11-04 | 9,300.00 | 10,200.00 | 9,300.00 | 9,900.00 | 9,900.00 | 2,658,353 |
| 2021-11-03 | 10,300.00 | 10,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3,328,852 |
| 2021-11-02 | 10,200.00 | 10,400.00 | 9,900.00 | 10,300.00 | 10,300.00 | 1,822,843 |
| 2021-11-01 | 9,500.00 | 10,400.00 | 9,300.00 | 10,200.00 | 10,200.00 | 2,991,344 |
| 2021-10-29 | 9,700.00 | 9,900.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,899,269 |
| 2021-10-28 | 9,100.00 | 9,700.00 | 9,000.00 | 9,600.00 | 9,600.00 | 3,666,268 |
| 2021-10-27 | 8,900.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1,402,319 |
| 2021-10-26 | 8,800.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 963,554 |
| 2021-10-25 | 9,200.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,900.00 | 2,053,333 |
| 2021-10-22 | 9,100.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,629,581 |
| 2021-10-21 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1,103,985 |
| 2021-10-20 | 9,100.00 | 9,700.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2,169,436 |
← NewerPage 21 of 21 · 1,246 trading days
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.