Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 48,500
+1,000 (2.11%)
At close: Dec 3, 2025
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 47,700.00 | 49,900.00 | 47,600.00 | 48,500.00 | 48,500.00 | 2.11% | 326,932 |
| Dec 2, 2025 | 46,700.00 | 47,800.00 | 46,500.00 | 47,500.00 | 47,500.00 | 1.50% | 122,093 |
| Dec 1, 2025 | 46,800.00 | 47,000.00 | 46,700.00 | 46,800.00 | 46,800.00 | - | 50,739 |
| Nov 28, 2025 | 46,900.00 | 47,200.00 | 46,800.00 | 46,800.00 | 46,800.00 | -0.21% | 66,159 |
| Nov 27, 2025 | 47,000.00 | 47,000.00 | 46,700.00 | 46,900.00 | 46,900.00 | 0.43% | 26,826 |
| Nov 26, 2025 | 46,700.00 | 47,000.00 | 46,400.00 | 46,700.00 | 46,700.00 | - | 58,515 |
| Nov 25, 2025 | 46,800.00 | 47,100.00 | 46,300.00 | 46,700.00 | 46,700.00 | -0.21% | 48,465 |
| Nov 24, 2025 | 47,200.00 | 47,200.00 | 46,700.00 | 46,800.00 | 46,800.00 | -0.64% | 46,140 |
| Nov 21, 2025 | 47,300.00 | 47,300.00 | 46,900.00 | 47,100.00 | 47,100.00 | -0.42% | 82,326 |
| Nov 20, 2025 | 47,400.00 | 47,500.00 | 47,300.00 | 47,300.00 | 47,300.00 | -0.42% | 21,622 |
| Nov 19, 2025 | 47,000.00 | 47,700.00 | 47,000.00 | 47,500.00 | 47,500.00 | 0.85% | 85,410 |
| Nov 18, 2025 | 47,300.00 | 47,300.00 | 47,000.00 | 47,100.00 | 47,100.00 | -0.21% | 41,138 |
| Nov 17, 2025 | 47,600.00 | 47,600.00 | 46,800.00 | 47,200.00 | 47,200.00 | -0.63% | 35,092 |
| Nov 14, 2025 | 46,600.00 | 47,500.00 | 46,500.00 | 47,500.00 | 47,500.00 | 1.93% | 62,907 |
| Nov 13, 2025 | 46,200.00 | 47,000.00 | 46,200.00 | 46,600.00 | 46,600.00 | 0.65% | 44,586 |
| Nov 12, 2025 | 46,300.00 | 46,600.00 | 46,200.00 | 46,300.00 | 46,300.00 | - | 63,447 |
| Nov 11, 2025 | 45,500.00 | 46,600.00 | 44,500.00 | 46,300.00 | 46,300.00 | 0.22% | 53,204 |
| Nov 10, 2025 | 46,400.00 | 46,500.00 | 45,800.00 | 46,200.00 | 46,200.00 | 0.22% | 58,550 |
| Nov 7, 2025 | 46,500.00 | 46,900.00 | 45,800.00 | 46,100.00 | 46,100.00 | -0.86% | 51,155 |
| Nov 6, 2025 | 46,900.00 | 47,000.00 | 46,400.00 | 46,500.00 | 46,500.00 | -0.85% | 41,136 |
| Nov 5, 2025 | 47,100.00 | 47,100.00 | 46,600.00 | 46,900.00 | 46,900.00 | -0.42% | 20,641 |
| Nov 4, 2025 | 47,200.00 | 47,200.00 | 46,000.00 | 47,100.00 | 47,100.00 | - | 71,298 |
| Nov 3, 2025 | 48,300.00 | 48,300.00 | 47,000.00 | 47,100.00 | 47,100.00 | -1.88% | 64,876 |
| Oct 31, 2025 | 47,300.00 | 48,100.00 | 46,300.00 | 48,000.00 | 48,000.00 | 1.27% | 172,833 |
| Oct 30, 2025 | 47,600.00 | 47,900.00 | 47,200.00 | 47,400.00 | 47,400.00 | -0.42% | 33,398 |
| Oct 29, 2025 | 47,200.00 | 47,700.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.85% | 57,144 |
| Oct 28, 2025 | 47,200.00 | 47,200.00 | 46,700.00 | 47,200.00 | 47,200.00 | -0.21% | 32,204 |
| Oct 27, 2025 | 47,500.00 | 47,500.00 | 46,400.00 | 47,300.00 | 47,300.00 | 2.38% | 68,769 |
| Oct 24, 2025 | 46,200.00 | 46,200.00 | 45,800.00 | 46,200.00 | 46,200.00 | - | 32,172 |
| Oct 23, 2025 | 45,600.00 | 46,300.00 | 45,500.00 | 46,200.00 | 46,200.00 | 1.54% | 57,502 |
| Oct 22, 2025 | 45,600.00 | 46,500.00 | 45,100.00 | 45,500.00 | 45,500.00 | - | 80,147 |
| Oct 21, 2025 | 45,200.00 | 45,800.00 | 44,800.00 | 45,500.00 | 45,500.00 | 0.66% | 123,437 |
| Oct 20, 2025 | 46,800.00 | 46,800.00 | 45,200.00 | 45,200.00 | 45,200.00 | -3.42% | 150,300 |
| Oct 17, 2025 | 47,700.00 | 47,900.00 | 46,800.00 | 46,800.00 | 46,800.00 | -0.85% | 103,411 |
| Oct 16, 2025 | 47,400.00 | 47,900.00 | 45,600.00 | 47,200.00 | 47,200.00 | -0.63% | 47,527 |
| Oct 15, 2025 | 47,700.00 | 48,000.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.42% | 83,851 |
| Oct 14, 2025 | 48,100.00 | 48,300.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.42% | 137,806 |
| Oct 13, 2025 | 48,500.00 | 48,500.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.44% | 128,908 |
| Oct 10, 2025 | 50,000.00 | 50,000.00 | 48,100.00 | 48,600.00 | 48,600.00 | 0.83% | 90,643 |
| Oct 9, 2025 | 48,300.00 | 48,400.00 | 48,100.00 | 48,200.00 | 48,200.00 | -0.21% | 75,634 |
| Oct 8, 2025 | 48,900.00 | 49,000.00 | 48,200.00 | 48,300.00 | 48,300.00 | -0.41% | 50,922 |
| Oct 7, 2025 | 48,700.00 | 48,900.00 | 48,300.00 | 48,500.00 | 48,500.00 | -0.21% | 87,266 |
| Oct 6, 2025 | 48,100.00 | 48,900.00 | 48,100.00 | 48,600.00 | 48,600.00 | 1.04% | 57,604 |
| Oct 3, 2025 | 48,400.00 | 48,400.00 | 48,000.00 | 48,100.00 | 48,100.00 | - | 61,302 |
| Oct 2, 2025 | 48,700.00 | 48,900.00 | 48,100.00 | 48,100.00 | 48,100.00 | -1.23% | 93,984 |
| Oct 1, 2025 | 48,500.00 | 48,700.00 | 48,100.00 | 48,700.00 | 48,700.00 | 1.04% | 30,950 |
| Sep 30, 2025 | 48,700.00 | 49,000.00 | 47,900.00 | 48,200.00 | 48,200.00 | -0.82% | 130,012 |
| Sep 29, 2025 | 49,500.00 | 49,600.00 | 48,500.00 | 48,600.00 | 48,600.00 | -1.82% | 211,180 |
| Sep 26, 2025 | 49,800.00 | 50,200.00 | 49,000.00 | 49,500.00 | 49,500.00 | -0.60% | 137,245 |
| Sep 25, 2025 | 49,600.00 | 50,000.00 | 49,500.00 | 49,800.00 | 49,800.00 | 0.40% | 110,081 |