Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 33,800
-600 (-1.74%)
At close: Jul 20, 2026
Vicostone JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 34,400.00 | 34,400.00 | 33,300.00 | 33,800.00 | 33,800.00 | -1.74% | 38,400 |
| Jul 17, 2026 | 34,000.00 | 34,500.00 | 33,900.00 | 34,400.00 | 34,400.00 | 1.18% | 9,550 |
| Jul 16, 2026 | 34,400.00 | 34,500.00 | 33,600.00 | 34,000.00 | 34,000.00 | -1.16% | 49,164 |
| Jul 15, 2026 | 34,400.00 | 34,600.00 | 34,200.00 | 34,400.00 | 34,400.00 | - | 7,158 |
| Jul 14, 2026 | 34,400.00 | 34,700.00 | 34,100.00 | 34,400.00 | 34,400.00 | - | 24,366 |
| Jul 13, 2026 | 34,300.00 | 34,500.00 | 34,000.00 | 34,400.00 | 34,400.00 | 0.29% | 41,200 |
| Jul 10, 2026 | 35,100.00 | 35,300.00 | 34,000.00 | 34,300.00 | 34,300.00 | -2.28% | 25,686 |
| Jul 9, 2026 | 35,600.00 | 35,600.00 | 35,100.00 | 35,100.00 | 35,100.00 | -0.57% | 10,899 |
| Jul 8, 2026 | 35,300.00 | 35,500.00 | 35,200.00 | 35,300.00 | 35,300.00 | - | 16,846 |
| Jul 7, 2026 | 35,400.00 | 35,700.00 | 35,000.00 | 35,300.00 | 35,300.00 | -0.28% | 25,708 |
| Jul 6, 2026 | 36,200.00 | 36,200.00 | 35,000.00 | 35,400.00 | 35,400.00 | -1.94% | 91,918 |
| Jul 3, 2026 | 36,200.00 | 36,300.00 | 36,100.00 | 36,100.00 | 36,100.00 | -0.28% | 7,786 |
| Jul 2, 2026 | 36,200.00 | 36,500.00 | 36,000.00 | 36,200.00 | 36,200.00 | - | 17,728 |
| Jul 1, 2026 | 36,400.00 | 36,400.00 | 36,000.00 | 36,200.00 | 36,200.00 | 0.28% | 19,276 |
| Jun 30, 2026 | 36,000.00 | 36,100.00 | 35,900.00 | 36,100.00 | 36,100.00 | 0.84% | 28,668 |
| Jun 29, 2026 | 35,700.00 | 36,100.00 | 35,600.00 | 35,800.00 | 35,800.00 | 0.28% | 11,892 |
| Jun 26, 2026 | 36,100.00 | 36,200.00 | 35,700.00 | 35,700.00 | 35,700.00 | -1.11% | 18,115 |
| Jun 25, 2026 | 35,900.00 | 36,200.00 | 35,800.00 | 36,100.00 | 36,100.00 | 0.56% | 12,709 |
| Jun 24, 2026 | 36,000.00 | 36,000.00 | 35,700.00 | 35,900.00 | 35,900.00 | -0.28% | 37,637 |
| Jun 23, 2026 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.64% | 51,086 |
| Jun 22, 2026 | 38,500.00 | 38,500.00 | 36,500.00 | 36,600.00 | 36,600.00 | 0.27% | 33,430 |
| Jun 19, 2026 | 38,900.00 | 39,000.00 | 38,500.00 | 38,500.00 | 36,500.00 | -0.77% | 86,634 |
| Jun 18, 2026 | 39,000.00 | 39,000.00 | 38,600.00 | 38,800.00 | 36,784.42 | -0.51% | 61,576 |
| Jun 17, 2026 | 39,700.00 | 40,000.00 | 38,700.00 | 39,000.00 | 36,974.03 | 0.78% | 143,202 |
| Jun 16, 2026 | 39,100.00 | 39,500.00 | 38,600.00 | 38,700.00 | 36,689.61 | -0.77% | 72,016 |
| Jun 15, 2026 | 38,800.00 | 39,700.00 | 38,800.00 | 39,000.00 | 36,974.03 | 0.52% | 92,088 |
| Jun 12, 2026 | 37,800.00 | 38,900.00 | 37,800.00 | 38,800.00 | 36,784.42 | 3.19% | 75,993 |
| Jun 11, 2026 | 37,800.00 | 37,800.00 | 37,500.00 | 37,600.00 | 35,646.75 | -0.79% | 28,243 |
| Jun 10, 2026 | 33,900.00 | 37,900.00 | 33,900.00 | 37,900.00 | 35,931.17 | 1.07% | 37,228 |
| Jun 9, 2026 | 37,600.00 | 38,000.00 | 37,500.00 | 37,500.00 | 35,551.95 | -0.53% | 28,202 |
| Jun 8, 2026 | 38,000.00 | 38,000.00 | 37,500.00 | 37,700.00 | 35,741.56 | -0.79% | 48,691 |
| Jun 5, 2026 | 38,500.00 | 38,500.00 | 37,900.00 | 38,000.00 | 36,025.97 | -1.04% | 48,620 |
| Jun 4, 2026 | 38,500.00 | 38,500.00 | 38,200.00 | 38,400.00 | 36,405.19 | 0.52% | 25,975 |
| Jun 3, 2026 | 38,300.00 | 38,700.00 | 38,100.00 | 38,200.00 | 36,215.58 | -0.26% | 32,748 |
| Jun 2, 2026 | 38,900.00 | 38,900.00 | 38,300.00 | 38,300.00 | 36,310.39 | -1.54% | 12,958 |
| Jun 1, 2026 | 38,300.00 | 38,900.00 | 38,200.00 | 38,900.00 | 36,879.22 | 1.57% | 22,610 |
| May 29, 2026 | 38,500.00 | 38,500.00 | 38,300.00 | 38,300.00 | 36,310.39 | -0.52% | 16,504 |
| May 28, 2026 | 38,500.00 | 38,600.00 | 38,000.00 | 38,500.00 | 36,500.00 | - | 30,393 |
| May 27, 2026 | 38,500.00 | 38,700.00 | 38,300.00 | 38,500.00 | 36,500.00 | - | 29,377 |
| May 26, 2026 | 38,300.00 | 38,600.00 | 38,200.00 | 38,500.00 | 36,500.00 | - | 25,170 |
| May 25, 2026 | 38,400.00 | 38,600.00 | 38,400.00 | 38,500.00 | 36,500.00 | 0.26% | 9,421 |
| May 22, 2026 | 38,600.00 | 38,600.00 | 38,200.00 | 38,400.00 | 36,405.19 | - | 31,022 |
| May 21, 2026 | 38,500.00 | 38,600.00 | 38,100.00 | 38,400.00 | 36,405.19 | -0.26% | 30,394 |
| May 20, 2026 | 39,000.00 | 39,000.00 | 38,000.00 | 38,500.00 | 36,500.00 | -0.77% | 36,289 |
| May 19, 2026 | 39,000.00 | 39,100.00 | 38,800.00 | 38,800.00 | 36,784.42 | -0.51% | 25,332 |
| May 18, 2026 | 38,900.00 | 39,100.00 | 38,600.00 | 39,000.00 | 36,974.03 | 0.26% | 49,310 |
| May 15, 2026 | 38,800.00 | 39,100.00 | 38,800.00 | 38,900.00 | 36,879.22 | 0.26% | 22,750 |
| May 14, 2026 | 39,200.00 | 39,300.00 | 38,600.00 | 38,800.00 | 36,784.42 | -1.02% | 79,566 |
| May 13, 2026 | 39,400.00 | 39,400.00 | 38,700.00 | 39,200.00 | 37,163.64 | 0.51% | 31,300 |
| May 12, 2026 | 38,800.00 | 39,400.00 | 38,800.00 | 39,000.00 | 36,974.03 | 0.52% | 26,645 |