Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 49,500
+300 (0.61%)
At close: Aug 5, 2025
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 49,300.00 | 50,300.00 | 48,900.00 | 49,500.00 | 49,500.00 | 0.61% | 391,707 |
| Aug 4, 2025 | 49,200.00 | 49,300.00 | 48,600.00 | 49,200.00 | 49,200.00 | - | 177,077 |
| Aug 1, 2025 | 49,100.00 | 49,700.00 | 48,900.00 | 49,200.00 | 49,200.00 | 0.41% | 146,872 |
| Jul 31, 2025 | 49,000.00 | 49,800.00 | 48,700.00 | 49,000.00 | 49,000.00 | -0.20% | 169,942 |
| Jul 30, 2025 | 49,100.00 | 49,700.00 | 48,500.00 | 49,100.00 | 49,100.00 | - | 368,282 |
| Jul 29, 2025 | 51,200.00 | 51,200.00 | 49,100.00 | 49,100.00 | 49,100.00 | -4.10% | 467,613 |
| Jul 28, 2025 | 50,500.00 | 51,800.00 | 50,200.00 | 51,200.00 | 51,200.00 | 1.59% | 319,816 |
| Jul 25, 2025 | 50,000.00 | 50,600.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.80% | 223,214 |
| Jul 24, 2025 | 51,000.00 | 51,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.19% | 186,272 |
| Jul 23, 2025 | 49,800.00 | 50,900.00 | 49,600.00 | 50,600.00 | 50,600.00 | 1.81% | 433,734 |
| Jul 22, 2025 | 49,600.00 | 49,700.00 | 49,200.00 | 49,700.00 | 49,700.00 | - | 192,969 |
| Jul 21, 2025 | 50,700.00 | 53,000.00 | 49,600.00 | 49,700.00 | 49,700.00 | -0.60% | 186,477 |
| Jul 18, 2025 | 50,500.00 | 50,900.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.99% | 232,500 |
| Jul 17, 2025 | 49,800.00 | 50,600.00 | 49,400.00 | 50,500.00 | 50,500.00 | 1.61% | 370,669 |
| Jul 16, 2025 | 49,600.00 | 50,000.00 | 49,300.00 | 49,700.00 | 49,700.00 | 0.20% | 147,670 |
| Jul 15, 2025 | 54,500.00 | 54,500.00 | 49,600.00 | 49,600.00 | 49,600.00 | - | 180,674 |
| Jul 14, 2025 | 49,800.00 | 50,000.00 | 49,000.00 | 49,600.00 | 49,600.00 | -0.40% | 119,384 |
| Jul 11, 2025 | 50,700.00 | 50,700.00 | 49,500.00 | 49,800.00 | 49,800.00 | -0.80% | 156,148 |
| Jul 10, 2025 | 49,800.00 | 50,200.00 | 49,300.00 | 50,200.00 | 50,200.00 | 1.62% | 280,843 |
| Jul 9, 2025 | 49,800.00 | 49,900.00 | 49,100.00 | 49,400.00 | 49,400.00 | - | 206,537 |
| Jul 8, 2025 | 49,500.00 | 49,800.00 | 49,000.00 | 49,400.00 | 49,400.00 | 1.44% | 215,497 |
| Jul 7, 2025 | 49,100.00 | 49,600.00 | 48,500.00 | 48,700.00 | 48,700.00 | -0.81% | 172,458 |
| Jul 4, 2025 | 49,700.00 | 50,700.00 | 48,800.00 | 49,100.00 | 49,100.00 | -1.21% | 205,059 |
| Jul 3, 2025 | 49,000.00 | 54,000.00 | 48,500.00 | 49,700.00 | 49,700.00 | 1.22% | 461,440 |
| Jul 2, 2025 | 47,700.00 | 50,000.00 | 47,600.00 | 49,100.00 | 49,100.00 | 2.94% | 305,482 |
| Jul 1, 2025 | 48,200.00 | 48,500.00 | 47,600.00 | 47,700.00 | 47,700.00 | -1.04% | 127,333 |
| Jun 30, 2025 | 48,200.00 | 48,500.00 | 48,000.00 | 48,200.00 | 48,200.00 | - | 124,711 |
| Jun 27, 2025 | 47,700.00 | 48,600.00 | 47,400.00 | 48,200.00 | 48,200.00 | 1.69% | 200,275 |
| Jun 26, 2025 | 47,700.00 | 47,800.00 | 47,100.00 | 47,400.00 | 47,400.00 | -0.63% | 70,970 |
| Jun 25, 2025 | 47,500.00 | 47,700.00 | 47,300.00 | 47,700.00 | 47,700.00 | 0.85% | 105,084 |
| Jun 24, 2025 | 46,900.00 | 47,600.00 | 46,900.00 | 47,300.00 | 47,300.00 | 0.85% | 173,613 |
| Jun 23, 2025 | 47,400.00 | 47,400.00 | 46,400.00 | 46,900.00 | 46,900.00 | -1.05% | 151,235 |
| Jun 20, 2025 | 47,800.00 | 47,800.00 | 47,100.00 | 47,400.00 | 47,400.00 | -0.84% | 113,728 |
| Jun 19, 2025 | 49,800.00 | 49,800.00 | 47,700.00 | 47,800.00 | 47,800.00 | -4.78% | 119,022 |
| Jun 18, 2025 | 50,500.00 | 50,900.00 | 50,200.00 | 50,200.00 | 48,200.00 | -0.59% | 234,501 |
| Jun 17, 2025 | 50,800.00 | 51,000.00 | 50,200.00 | 50,500.00 | 48,488.05 | - | 213,082 |
| Jun 16, 2025 | 49,200.00 | 50,700.00 | 49,200.00 | 50,500.00 | 48,488.05 | 2.64% | 244,185 |
| Jun 13, 2025 | 50,000.00 | 50,100.00 | 48,900.00 | 49,200.00 | 47,239.84 | -1.80% | 228,674 |
| Jun 12, 2025 | 49,600.00 | 51,100.00 | 49,500.00 | 50,100.00 | 48,103.98 | 1.21% | 233,991 |
| Jun 11, 2025 | 49,800.00 | 50,000.00 | 49,300.00 | 49,500.00 | 47,527.89 | 0.20% | 78,701 |
| Jun 10, 2025 | 48,300.00 | 49,600.00 | 48,300.00 | 49,400.00 | 47,431.87 | 2.28% | 116,901 |
| Jun 9, 2025 | 49,100.00 | 49,400.00 | 48,000.00 | 48,300.00 | 46,375.70 | -1.43% | 176,890 |
| Jun 6, 2025 | 49,700.00 | 49,700.00 | 49,000.00 | 49,000.00 | 47,047.81 | -1.41% | 130,500 |
| Jun 5, 2025 | 50,100.00 | 50,500.00 | 49,500.00 | 49,700.00 | 47,719.92 | -0.80% | 137,204 |
| Jun 4, 2025 | 50,100.00 | 50,300.00 | 49,700.00 | 50,100.00 | 48,103.98 | - | 127,768 |
| Jun 3, 2025 | 50,000.00 | 50,900.00 | 50,000.00 | 50,100.00 | 48,103.98 | 0.60% | 163,013 |
| Jun 2, 2025 | 50,200.00 | 50,600.00 | 49,000.00 | 49,800.00 | 47,815.94 | -0.60% | 144,007 |
| May 30, 2025 | 51,700.00 | 51,700.00 | 49,800.00 | 50,100.00 | 48,103.98 | -2.72% | 137,390 |
| May 29, 2025 | 50,100.00 | 52,400.00 | 50,100.00 | 51,500.00 | 49,448.21 | 2.79% | 406,353 |
| May 28, 2025 | 48,900.00 | 50,700.00 | 48,900.00 | 50,100.00 | 48,103.98 | 2.45% | 366,877 |