Vicostone JSC (HNX:VCS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
46,200
+700 (1.54%)
At close: Oct 23, 2025

Vicostone JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202546,200.0046,200.0045,800.0046,200.0046,200.00-32,172
Oct 23, 202545,600.0046,300.0045,500.0046,200.0046,200.001.54%57,502
Oct 22, 202545,600.0046,500.0045,100.0045,500.0045,500.00-80,147
Oct 21, 202545,200.0045,800.0044,800.0045,500.0045,500.000.66%123,437
Oct 20, 202546,800.0046,800.0045,200.0045,200.0045,200.00-3.42%150,300
Oct 17, 202547,700.0047,900.0046,800.0046,800.0046,800.00-0.85%103,411
Oct 16, 202547,400.0047,900.0045,600.0047,200.0047,200.00-0.63%47,527
Oct 15, 202547,700.0048,000.0047,500.0047,500.0047,500.00-0.42%83,851
Oct 14, 202548,100.0048,300.0047,700.0047,700.0047,700.00-0.42%137,806
Oct 13, 202548,500.0048,500.0047,900.0047,900.0047,900.00-1.44%128,908
Oct 10, 202550,000.0050,000.0048,100.0048,600.0048,600.000.83%90,643
Oct 9, 202548,300.0048,400.0048,100.0048,200.0048,200.00-0.21%75,634
Oct 8, 202548,900.0049,000.0048,200.0048,300.0048,300.00-0.41%50,922
Oct 7, 202548,700.0048,900.0048,300.0048,500.0048,500.00-0.21%87,266
Oct 6, 202548,100.0048,900.0048,100.0048,600.0048,600.001.04%57,604
Oct 3, 202548,400.0048,400.0048,000.0048,100.0048,100.00-61,302
Oct 2, 202548,700.0048,900.0048,100.0048,100.0048,100.00-1.23%93,984
Oct 1, 202548,500.0048,700.0048,100.0048,700.0048,700.001.04%30,950
Sep 30, 202548,700.0049,000.0047,900.0048,200.0048,200.00-0.82%130,012
Sep 29, 202549,500.0049,600.0048,500.0048,600.0048,600.00-1.82%211,180
Sep 26, 202549,800.0050,200.0049,000.0049,500.0049,500.00-0.60%137,245
Sep 25, 202549,600.0050,000.0049,500.0049,800.0049,800.000.40%110,081
Sep 24, 202550,000.0050,000.0049,000.0049,600.0049,600.00-135,137
Sep 23, 202550,000.0050,200.0049,500.0049,600.0049,600.00-0.40%88,842
Sep 22, 202551,000.0051,000.0049,600.0049,800.0049,800.00-2.16%182,942
Sep 19, 202552,000.0052,000.0050,600.0050,900.0050,900.00-1.93%161,033
Sep 18, 202552,600.0052,900.0051,700.0051,900.0051,900.00-1.33%122,182
Sep 17, 202550,800.0053,300.0050,400.0052,600.0052,600.003.54%556,672
Sep 16, 202550,500.0051,000.0050,000.0050,800.0050,800.001.40%267,269
Sep 15, 202550,000.0051,200.0049,600.0050,100.0050,100.000.20%171,400
Sep 12, 202549,000.0050,500.0048,900.0050,000.0050,000.002.25%190,093
Sep 11, 202549,000.0049,000.0048,500.0048,900.0048,900.00-108,500
Sep 10, 202549,100.0049,400.0048,900.0048,900.0048,900.00-0.20%39,331
Sep 9, 202549,000.0049,200.0048,800.0049,000.0049,000.00-115,300
Sep 8, 202549,400.0049,600.0048,900.0049,000.0049,000.00-0.81%146,750
Sep 5, 202550,000.0050,200.0049,400.0049,400.0049,400.00-0.60%94,486
Sep 4, 202549,400.0049,800.0049,100.0049,700.0049,700.001.43%98,714
Sep 3, 202548,900.0049,300.0048,700.0049,000.0049,000.000.41%116,941
Aug 29, 202549,000.0049,400.0048,700.0048,800.0048,800.00-0.20%147,928
Aug 28, 202549,000.0049,300.0048,900.0048,900.0048,900.00-0.20%77,460
Aug 27, 202549,100.0049,500.0049,000.0049,000.0049,000.00-0.20%95,713
Aug 26, 202548,400.0049,100.0048,400.0049,100.0049,100.001.45%77,767
Aug 25, 202548,500.0049,400.0048,400.0048,400.0048,400.00-104,824
Aug 22, 202550,000.0050,000.0048,400.0048,400.0048,400.00-2.22%400,476
Aug 21, 202549,800.0050,000.0049,500.0049,500.0049,500.00-0.20%331,927
Aug 20, 202550,800.0051,000.0049,000.0049,600.0049,600.00-2.36%303,884
Aug 19, 202551,500.0051,500.0050,800.0050,800.0050,800.00-1.36%211,325
Aug 18, 202550,300.0051,500.0049,800.0051,500.0051,500.002.39%259,172
Aug 15, 202551,000.0051,100.0050,000.0050,300.0050,300.00-1.18%359,041
Aug 14, 202551,000.0051,300.0050,600.0050,900.0050,900.00-0.20%266,795