Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 41,200
+200 (0.49%)
At close: Mar 17, 2026
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 41,000.00 | 41,600.00 | 41,000.00 | 41,200.00 | 41,200.00 | 0.49% | 46,458 |
| Mar 16, 2026 | 41,400.00 | 41,700.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.97% | 65,565 |
| Mar 13, 2026 | 41,700.00 | 41,700.00 | 41,000.00 | 41,400.00 | 41,400.00 | -0.72% | 34,863 |
| Mar 12, 2026 | 41,900.00 | 41,900.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.48% | 22,320 |
| Mar 11, 2026 | 42,800.00 | 42,800.00 | 40,000.00 | 41,900.00 | 41,900.00 | 2.20% | 54,698 |
| Mar 10, 2026 | 39,200.00 | 41,400.00 | 39,200.00 | 41,000.00 | 41,000.00 | 4.59% | 123,899 |
| Mar 9, 2026 | 42,300.00 | 42,400.00 | 39,000.00 | 39,200.00 | 39,200.00 | -7.55% | 194,040 |
| Mar 6, 2026 | 43,100.00 | 43,200.00 | 42,400.00 | 42,400.00 | 42,400.00 | -1.62% | 79,155 |
| Mar 5, 2026 | 43,000.00 | 43,500.00 | 43,000.00 | 43,100.00 | 43,100.00 | 0.23% | 54,759 |
| Mar 4, 2026 | 43,600.00 | 43,600.00 | 42,500.00 | 43,000.00 | 43,000.00 | -1.38% | 76,157 |
| Mar 3, 2026 | 43,800.00 | 44,000.00 | 43,100.00 | 43,600.00 | 43,600.00 | -0.23% | 72,686 |
| Mar 2, 2026 | 44,200.00 | 44,200.00 | 42,400.00 | 43,700.00 | 43,700.00 | -1.13% | 143,456 |
| Feb 27, 2026 | 44,400.00 | 44,500.00 | 44,000.00 | 44,200.00 | 44,200.00 | -0.45% | 104,339 |
| Feb 26, 2026 | 44,800.00 | 44,900.00 | 44,300.00 | 44,400.00 | 44,400.00 | -0.89% | 71,618 |
| Feb 25, 2026 | 45,100.00 | 45,900.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.44% | 62,305 |
| Feb 24, 2026 | 44,700.00 | 45,000.00 | 44,600.00 | 45,000.00 | 45,000.00 | - | 57,228 |
| Feb 23, 2026 | 45,000.00 | 45,400.00 | 44,500.00 | 45,000.00 | 45,000.00 | 1.58% | 95,537 |
| Feb 13, 2026 | 44,200.00 | 44,400.00 | 44,100.00 | 44,300.00 | 44,300.00 | 0.45% | 44,693 |
| Feb 12, 2026 | 44,000.00 | 44,500.00 | 44,000.00 | 44,100.00 | 44,100.00 | 0.68% | 28,695 |
| Feb 11, 2026 | 43,500.00 | 44,100.00 | 43,400.00 | 43,800.00 | 43,800.00 | 0.69% | 26,348 |
| Feb 10, 2026 | 44,800.00 | 44,800.00 | 43,500.00 | 43,500.00 | 43,500.00 | -2.25% | 165,574 |
| Feb 9, 2026 | 44,900.00 | 44,900.00 | 44,000.00 | 44,500.00 | 44,500.00 | 0.23% | 106,154 |
| Feb 6, 2026 | 46,500.00 | 46,500.00 | 44,400.00 | 44,400.00 | 44,400.00 | -4.52% | 158,686 |
| Feb 5, 2026 | 46,300.00 | 48,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | 0.43% | 359,535 |
| Feb 4, 2026 | 44,600.00 | 46,500.00 | 44,600.00 | 46,300.00 | 46,300.00 | 4.28% | 310,361 |
| Feb 3, 2026 | 44,000.00 | 44,500.00 | 44,000.00 | 44,400.00 | 44,400.00 | 0.91% | 117,758 |
| Feb 2, 2026 | 43,900.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | - | 81,619 |
| Jan 30, 2026 | 43,900.00 | 44,700.00 | 43,600.00 | 44,000.00 | 44,000.00 | 0.23% | 75,126 |
| Jan 29, 2026 | 44,000.00 | 44,100.00 | 43,700.00 | 43,900.00 | 43,900.00 | -0.23% | 49,972 |
| Jan 28, 2026 | 43,900.00 | 44,400.00 | 43,600.00 | 44,000.00 | 44,000.00 | - | 52,723 |
| Jan 27, 2026 | 44,000.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | - | 60,157 |
| Jan 26, 2026 | 44,600.00 | 44,900.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.35% | 57,581 |
| Jan 23, 2026 | 44,900.00 | 45,000.00 | 44,600.00 | 44,600.00 | 44,600.00 | -0.67% | 43,549 |
| Jan 22, 2026 | 44,400.00 | 45,100.00 | 44,400.00 | 44,900.00 | 44,900.00 | 1.13% | 89,395 |
| Jan 21, 2026 | 44,100.00 | 44,800.00 | 44,000.00 | 44,400.00 | 44,400.00 | 0.68% | 64,135 |
| Jan 20, 2026 | 44,300.00 | 44,900.00 | 44,100.00 | 44,100.00 | 44,100.00 | -0.23% | 85,136 |
| Jan 19, 2026 | 45,000.00 | 45,000.00 | 44,000.00 | 44,200.00 | 44,200.00 | -1.78% | 94,320 |
| Jan 16, 2026 | 45,300.00 | 45,300.00 | 44,700.00 | 45,000.00 | 45,000.00 | -0.44% | 81,369 |
| Jan 15, 2026 | 45,100.00 | 45,700.00 | 45,000.00 | 45,200.00 | 45,200.00 | 0.44% | 87,356 |
| Jan 14, 2026 | 44,300.00 | 45,200.00 | 44,000.00 | 45,000.00 | 45,000.00 | 1.58% | 109,206 |
| Jan 13, 2026 | 44,000.00 | 44,800.00 | 43,700.00 | 44,300.00 | 44,300.00 | 0.68% | 55,339 |
| Jan 12, 2026 | 43,400.00 | 44,300.00 | 43,300.00 | 44,000.00 | 44,000.00 | 1.62% | 56,376 |
| Jan 9, 2026 | 43,400.00 | 43,900.00 | 43,000.00 | 43,300.00 | 43,300.00 | -0.23% | 44,514 |
| Jan 8, 2026 | 43,700.00 | 44,000.00 | 43,000.00 | 43,400.00 | 43,400.00 | -0.69% | 78,057 |
| Jan 7, 2026 | 43,000.00 | 43,900.00 | 42,900.00 | 43,700.00 | 43,700.00 | 1.63% | 92,534 |
| Jan 6, 2026 | 42,700.00 | 43,000.00 | 42,300.00 | 43,000.00 | 43,000.00 | 1.42% | 63,051 |
| Jan 5, 2026 | 42,800.00 | 43,100.00 | 42,400.00 | 42,400.00 | 42,400.00 | -0.93% | 68,979 |
| Dec 31, 2025 | 42,800.00 | 43,100.00 | 42,600.00 | 42,800.00 | 42,800.00 | 0.23% | 60,361 |
| Dec 30, 2025 | 42,700.00 | 43,100.00 | 42,500.00 | 42,700.00 | 42,700.00 | 0.23% | 36,713 |
| Dec 29, 2025 | 42,700.00 | 42,900.00 | 42,600.00 | 42,600.00 | 42,600.00 | - | 22,787 |