Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 38,000
-400 (-1.04%)
At close: Jun 5, 2026
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 38,500.00 | 38,500.00 | 37,900.00 | 38,000.00 | 38,000.00 | -1.04% | 48,620 |
| Jun 4, 2026 | 38,500.00 | 38,500.00 | 38,200.00 | 38,400.00 | 38,400.00 | 0.52% | 25,975 |
| Jun 3, 2026 | 38,300.00 | 38,700.00 | 38,100.00 | 38,200.00 | 38,200.00 | -0.26% | 32,748 |
| Jun 2, 2026 | 38,900.00 | 38,900.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.54% | 12,958 |
| Jun 1, 2026 | 38,300.00 | 38,900.00 | 38,200.00 | 38,900.00 | 38,900.00 | 1.57% | 22,610 |
| May 29, 2026 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 38,300.00 | -0.52% | 16,504 |
| May 28, 2026 | 38,500.00 | 38,600.00 | 38,000.00 | 38,500.00 | 38,500.00 | - | 30,393 |
| May 27, 2026 | 38,500.00 | 38,700.00 | 38,300.00 | 38,500.00 | 38,500.00 | - | 29,377 |
| May 26, 2026 | 38,300.00 | 38,600.00 | 38,200.00 | 38,500.00 | 38,500.00 | - | 25,170 |
| May 25, 2026 | 38,400.00 | 38,600.00 | 38,400.00 | 38,500.00 | 38,500.00 | 0.26% | 9,421 |
| May 22, 2026 | 38,600.00 | 38,600.00 | 38,200.00 | 38,400.00 | 38,400.00 | - | 31,022 |
| May 21, 2026 | 38,500.00 | 38,600.00 | 38,100.00 | 38,400.00 | 38,400.00 | -0.26% | 30,394 |
| May 20, 2026 | 39,000.00 | 39,000.00 | 38,000.00 | 38,500.00 | 38,500.00 | -0.77% | 36,289 |
| May 19, 2026 | 39,000.00 | 39,100.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.51% | 25,332 |
| May 18, 2026 | 38,900.00 | 39,100.00 | 38,600.00 | 39,000.00 | 39,000.00 | 0.26% | 49,310 |
| May 15, 2026 | 38,800.00 | 39,100.00 | 38,800.00 | 38,900.00 | 38,900.00 | 0.26% | 22,750 |
| May 14, 2026 | 39,200.00 | 39,300.00 | 38,600.00 | 38,800.00 | 38,800.00 | -1.02% | 79,566 |
| May 13, 2026 | 39,400.00 | 39,400.00 | 38,700.00 | 39,200.00 | 39,200.00 | 0.51% | 31,300 |
| May 12, 2026 | 38,800.00 | 39,400.00 | 38,800.00 | 39,000.00 | 39,000.00 | 0.52% | 26,645 |
| May 11, 2026 | 39,200.00 | 39,500.00 | 38,800.00 | 38,800.00 | 38,800.00 | -1.02% | 40,085 |
| May 8, 2026 | 39,400.00 | 39,500.00 | 38,900.00 | 39,200.00 | 39,200.00 | -0.76% | 45,766 |
| May 7, 2026 | 39,400.00 | 39,700.00 | 39,300.00 | 39,500.00 | 39,500.00 | 0.25% | 47,256 |
| May 6, 2026 | 38,800.00 | 39,700.00 | 38,800.00 | 39,400.00 | 39,400.00 | 1.03% | 27,532 |
| May 5, 2026 | 38,600.00 | 39,300.00 | 38,000.00 | 39,000.00 | 39,000.00 | -1.27% | 47,018 |
| May 4, 2026 | 39,500.00 | 39,600.00 | 39,200.00 | 39,500.00 | 39,500.00 | - | 42,233 |
| Apr 29, 2026 | 39,700.00 | 39,700.00 | 38,600.00 | 39,500.00 | 39,500.00 | -0.50% | 58,264 |
| Apr 28, 2026 | 39,600.00 | 40,000.00 | 39,500.00 | 39,700.00 | 39,700.00 | 0.25% | 18,773 |
| Apr 24, 2026 | 39,800.00 | 39,800.00 | 39,400.00 | 39,600.00 | 39,600.00 | -0.25% | 32,077 |
| Apr 23, 2026 | 39,900.00 | 40,000.00 | 39,500.00 | 39,700.00 | 39,700.00 | -0.50% | 56,200 |
| Apr 22, 2026 | 39,900.00 | 40,000.00 | 39,800.00 | 39,900.00 | 39,900.00 | - | 23,541 |
| Apr 21, 2026 | 40,200.00 | 40,200.00 | 39,900.00 | 39,900.00 | 39,900.00 | -0.50% | 39,776 |
| Apr 20, 2026 | 40,000.00 | 40,200.00 | 39,900.00 | 40,100.00 | 40,100.00 | 0.25% | 82,697 |
| Apr 17, 2026 | 40,100.00 | 40,300.00 | 39,900.00 | 40,000.00 | 40,000.00 | -0.25% | 64,269 |
| Apr 16, 2026 | 40,200.00 | 40,300.00 | 39,700.00 | 40,100.00 | 40,100.00 | - | 49,683 |
| Apr 15, 2026 | 40,400.00 | 40,600.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.74% | 86,095 |
| Apr 14, 2026 | 40,300.00 | 40,600.00 | 40,000.00 | 40,400.00 | 40,400.00 | 0.25% | 41,598 |
| Apr 13, 2026 | 40,400.00 | 40,500.00 | 40,000.00 | 40,300.00 | 40,300.00 | -0.25% | 36,201 |
| Apr 10, 2026 | 40,300.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 0.25% | 50,972 |
| Apr 9, 2026 | 40,800.00 | 40,800.00 | 40,000.00 | 40,300.00 | 40,300.00 | -1.47% | 61,479 |
| Apr 8, 2026 | 39,600.00 | 41,000.00 | 39,500.00 | 40,900.00 | 40,900.00 | 3.28% | 87,912 |
| Apr 7, 2026 | 40,000.00 | 40,000.00 | 39,000.00 | 39,600.00 | 39,600.00 | -1.00% | 104,907 |
| Apr 6, 2026 | 40,300.00 | 40,300.00 | 39,500.00 | 40,000.00 | 40,000.00 | -0.74% | 78,803 |
| Apr 3, 2026 | 43,800.00 | 43,800.00 | 40,300.00 | 40,300.00 | 40,300.00 | -0.98% | 25,462 |
| Apr 2, 2026 | 41,100.00 | 41,100.00 | 40,300.00 | 40,700.00 | 40,700.00 | -0.97% | 19,616 |
| Apr 1, 2026 | 40,700.00 | 41,100.00 | 40,200.00 | 41,100.00 | 41,100.00 | 2.24% | 83,307 |
| Mar 31, 2026 | 40,600.00 | 40,600.00 | 40,100.00 | 40,200.00 | 40,200.00 | -0.99% | 36,946 |
| Mar 30, 2026 | 40,900.00 | 40,900.00 | 40,000.00 | 40,600.00 | 40,600.00 | -0.98% | 53,223 |
| Mar 27, 2026 | 40,500.00 | 41,500.00 | 40,500.00 | 41,000.00 | 41,000.00 | 0.49% | 23,902 |
| Mar 26, 2026 | 41,600.00 | 41,600.00 | 40,700.00 | 40,800.00 | 40,800.00 | -1.92% | 31,461 |
| Mar 25, 2026 | 41,900.00 | 42,000.00 | 41,500.00 | 41,600.00 | 41,600.00 | -0.72% | 43,064 |