Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 43,000
-100 (-0.23%)
At close: Dec 24, 2025
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 43,200.00 | 43,200.00 | 42,800.00 | 43,100.00 | 43,100.00 | 0.23% | 71,733 |
| Dec 22, 2025 | 43,400.00 | 43,500.00 | 42,900.00 | 43,000.00 | 43,000.00 | - | 58,324 |
| Dec 19, 2025 | 42,200.00 | 43,400.00 | 42,200.00 | 43,000.00 | 43,000.00 | 1.90% | 43,217 |
| Dec 18, 2025 | 44,000.00 | 44,100.00 | 42,200.00 | 42,200.00 | 42,200.00 | -4.52% | 130,342 |
| Dec 17, 2025 | 45,500.00 | 45,500.00 | 44,000.00 | 44,200.00 | 44,200.00 | -1.56% | 81,892 |
| Dec 16, 2025 | 45,000.00 | 45,600.00 | 44,000.00 | 44,900.00 | 44,900.00 | -3.44% | 38,573 |
| Dec 15, 2025 | 46,500.00 | 47,100.00 | 46,300.00 | 46,500.00 | 44,700.00 | - | 66,958 |
| Dec 12, 2025 | 47,400.00 | 47,400.00 | 46,300.00 | 46,500.00 | 44,700.00 | -1.90% | 98,766 |
| Dec 11, 2025 | 47,500.00 | 47,500.00 | 46,800.00 | 47,400.00 | 45,565.16 | 0.42% | 72,389 |
| Dec 10, 2025 | 47,800.00 | 47,900.00 | 47,000.00 | 47,200.00 | 45,372.90 | -1.05% | 60,793 |
| Dec 9, 2025 | 47,500.00 | 48,000.00 | 47,000.00 | 47,700.00 | 45,853.55 | 0.42% | 110,437 |
| Dec 8, 2025 | 48,800.00 | 48,800.00 | 47,500.00 | 47,500.00 | 45,661.29 | -1.04% | 100,319 |
| Dec 5, 2025 | 48,200.00 | 49,400.00 | 47,900.00 | 48,000.00 | 46,141.94 | -0.41% | 138,155 |
| Dec 4, 2025 | 48,800.00 | 48,900.00 | 48,200.00 | 48,200.00 | 46,334.19 | -0.62% | 71,375 |
| Dec 3, 2025 | 47,700.00 | 49,900.00 | 47,600.00 | 48,500.00 | 46,622.58 | 2.11% | 326,932 |
| Dec 2, 2025 | 46,700.00 | 47,800.00 | 46,500.00 | 47,500.00 | 45,661.29 | 1.50% | 122,093 |
| Dec 1, 2025 | 46,800.00 | 47,000.00 | 46,700.00 | 46,800.00 | 44,988.39 | - | 50,739 |
| Nov 28, 2025 | 46,900.00 | 47,200.00 | 46,800.00 | 46,800.00 | 44,988.39 | -0.21% | 66,159 |
| Nov 27, 2025 | 47,000.00 | 47,000.00 | 46,700.00 | 46,900.00 | 45,084.52 | 0.43% | 26,826 |
| Nov 26, 2025 | 46,700.00 | 47,000.00 | 46,400.00 | 46,700.00 | 44,892.26 | - | 58,515 |
| Nov 25, 2025 | 46,800.00 | 47,100.00 | 46,300.00 | 46,700.00 | 44,892.26 | -0.21% | 48,465 |
| Nov 24, 2025 | 47,200.00 | 47,200.00 | 46,700.00 | 46,800.00 | 44,988.39 | -0.64% | 46,140 |
| Nov 21, 2025 | 47,300.00 | 47,300.00 | 46,900.00 | 47,100.00 | 45,276.77 | -0.42% | 82,326 |
| Nov 20, 2025 | 47,400.00 | 47,500.00 | 47,300.00 | 47,300.00 | 45,469.03 | -0.42% | 21,622 |
| Nov 19, 2025 | 47,000.00 | 47,700.00 | 47,000.00 | 47,500.00 | 45,661.29 | 0.85% | 85,410 |
| Nov 18, 2025 | 47,300.00 | 47,300.00 | 47,000.00 | 47,100.00 | 45,276.77 | -0.21% | 41,138 |
| Nov 17, 2025 | 47,600.00 | 47,600.00 | 46,800.00 | 47,200.00 | 45,372.90 | -0.63% | 35,092 |
| Nov 14, 2025 | 46,600.00 | 47,500.00 | 46,500.00 | 47,500.00 | 45,661.29 | 1.93% | 62,907 |
| Nov 13, 2025 | 46,200.00 | 47,000.00 | 46,200.00 | 46,600.00 | 44,796.13 | 0.65% | 44,586 |
| Nov 12, 2025 | 46,300.00 | 46,600.00 | 46,200.00 | 46,300.00 | 44,507.74 | - | 63,447 |
| Nov 11, 2025 | 45,500.00 | 46,600.00 | 44,500.00 | 46,300.00 | 44,507.74 | 0.22% | 53,204 |
| Nov 10, 2025 | 46,400.00 | 46,500.00 | 45,800.00 | 46,200.00 | 44,411.61 | 0.22% | 58,550 |
| Nov 7, 2025 | 46,500.00 | 46,900.00 | 45,800.00 | 46,100.00 | 44,315.48 | -0.86% | 51,155 |
| Nov 6, 2025 | 46,900.00 | 47,000.00 | 46,400.00 | 46,500.00 | 44,700.00 | -0.85% | 41,136 |
| Nov 5, 2025 | 47,100.00 | 47,100.00 | 46,600.00 | 46,900.00 | 45,084.52 | -0.42% | 20,641 |
| Nov 4, 2025 | 47,200.00 | 47,200.00 | 46,000.00 | 47,100.00 | 45,276.77 | - | 71,298 |
| Nov 3, 2025 | 48,300.00 | 48,300.00 | 47,000.00 | 47,100.00 | 45,276.77 | -1.88% | 64,876 |
| Oct 31, 2025 | 47,300.00 | 48,100.00 | 46,300.00 | 48,000.00 | 46,141.94 | 1.27% | 172,833 |
| Oct 30, 2025 | 47,600.00 | 47,900.00 | 47,200.00 | 47,400.00 | 45,565.16 | -0.42% | 33,398 |
| Oct 29, 2025 | 47,200.00 | 47,700.00 | 47,000.00 | 47,600.00 | 45,757.42 | 0.85% | 57,144 |
| Oct 28, 2025 | 47,200.00 | 47,200.00 | 46,700.00 | 47,200.00 | 45,372.90 | -0.21% | 32,204 |
| Oct 27, 2025 | 47,500.00 | 47,500.00 | 46,400.00 | 47,300.00 | 45,469.03 | 2.38% | 68,769 |
| Oct 24, 2025 | 46,200.00 | 46,200.00 | 45,800.00 | 46,200.00 | 44,411.61 | - | 32,172 |
| Oct 23, 2025 | 45,600.00 | 46,300.00 | 45,500.00 | 46,200.00 | 44,411.61 | 1.54% | 57,502 |
| Oct 22, 2025 | 45,600.00 | 46,500.00 | 45,100.00 | 45,500.00 | 43,738.71 | - | 80,147 |
| Oct 21, 2025 | 45,200.00 | 45,800.00 | 44,800.00 | 45,500.00 | 43,738.71 | 0.66% | 123,437 |
| Oct 20, 2025 | 46,800.00 | 46,800.00 | 45,200.00 | 45,200.00 | 43,450.32 | -3.42% | 150,300 |
| Oct 17, 2025 | 47,700.00 | 47,900.00 | 46,800.00 | 46,800.00 | 44,988.39 | -0.85% | 103,411 |
| Oct 16, 2025 | 47,400.00 | 47,900.00 | 45,600.00 | 47,200.00 | 45,372.90 | -0.63% | 47,527 |
| Oct 15, 2025 | 47,700.00 | 48,000.00 | 47,500.00 | 47,500.00 | 45,661.29 | -0.42% | 83,851 |