Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 39,000
+100 (0.26%)
At close: May 18, 2026
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 40,000.00 | 42,800.00 | 39,700.00 | 41,900.00 | 41,900.00 | 6.62% | 120,920 |
| Mar 23, 2026 | 40,400.00 | 40,400.00 | 39,200.00 | 39,300.00 | 39,300.00 | -1.75% | 98,305 |
| Mar 20, 2026 | 41,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -1.48% | 51,125 |
| Mar 19, 2026 | 41,000.00 | 41,100.00 | 40,400.00 | 40,600.00 | 40,600.00 | -0.98% | 38,499 |
| Mar 18, 2026 | 41,200.00 | 41,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.49% | 28,751 |
| 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 |