Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 29,400
+400 (1.38%)
At close: Nov 3, 2026
Vicostone JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29,200.00 | 29,500.00 | 29,100.00 | 29,400.00 | 29,400.00 | 1.38% | 11,055 |
| Nov 2, 2026 | 29,800.00 | 30,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.33% | 60,958 |
| Oct 30, 2026 | 30,500.00 | 30,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.60% | 18,315 |
| Oct 29, 2026 | 30,800.00 | 30,900.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.65% | 7,773 |
| Oct 28, 2026 | 31,000.00 | 31,200.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.64% | 14,225 |
| Oct 27, 2026 | 31,000.00 | 31,200.00 | 31,000.00 | 31,200.00 | 31,200.00 | 0.32% | 9,217 |
| Oct 26, 2026 | 31,000.00 | 31,500.00 | 31,000.00 | 31,100.00 | 31,100.00 | 0.32% | 33,425 |
| Oct 23, 2026 | 31,500.00 | 31,800.00 | 30,900.00 | 31,000.00 | 31,000.00 | -1.27% | 17,737 |
| Oct 22, 2026 | 30,600.00 | 31,500.00 | 30,600.00 | 31,400.00 | 31,400.00 | 2.61% | 48,905 |
| Oct 21, 2026 | 30,400.00 | 30,900.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.33% | 45,133 |
| Oct 20, 2026 | 30,800.00 | 30,900.00 | 30,100.00 | 30,500.00 | 30,500.00 | -0.33% | 26,658 |
| Oct 19, 2026 | 30,400.00 | 30,800.00 | 30,200.00 | 30,600.00 | 30,600.00 | 0.66% | 21,501 |
| Oct 16, 2026 | 30,400.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | - | 28,721 |
| Oct 15, 2026 | 30,700.00 | 30,700.00 | 30,100.00 | 30,400.00 | 30,400.00 | 0.66% | 28,283 |
| Oct 14, 2026 | 29,700.00 | 30,200.00 | 29,500.00 | 30,200.00 | 30,200.00 | 2.37% | 26,956 |
| Oct 13, 2026 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 16,641 |
| Oct 12, 2026 | 29,200.00 | 29,600.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.03% | 42,082 |
| Oct 9, 2026 | 29,400.00 | 29,500.00 | 29,000.00 | 29,200.00 | 29,200.00 | -0.68% | 35,142 |
| Oct 8, 2026 | 29,600.00 | 29,700.00 | 29,100.00 | 29,400.00 | 29,400.00 | -0.68% | 52,843 |
| Oct 7, 2026 | 29,900.00 | 29,900.00 | 29,200.00 | 29,600.00 | 29,600.00 | -0.67% | 30,224 |
| Oct 6, 2026 | 30,000.00 | 30,100.00 | 29,500.00 | 29,800.00 | 29,800.00 | -0.67% | 46,815 |
| Oct 5, 2026 | 30,100.00 | 30,200.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.33% | 28,876 |
| Oct 2, 2026 | 30,300.00 | 30,400.00 | 30,000.00 | 30,100.00 | 30,100.00 | -0.66% | 29,633 |
| Oct 1, 2026 | 30,400.00 | 30,500.00 | 30,100.00 | 30,300.00 | 30,300.00 | -0.33% | 16,765 |
| Sep 30, 2026 | 30,700.00 | 30,700.00 | 30,400.00 | 30,400.00 | 30,400.00 | -0.65% | 39,190 |
| Sep 29, 2026 | 30,700.00 | 30,900.00 | 30,600.00 | 30,600.00 | 30,600.00 | -0.33% | 15,140 |
| Sep 28, 2026 | 30,900.00 | 31,100.00 | 30,600.00 | 30,700.00 | 30,700.00 | - | 27,034 |
| Sep 25, 2026 | 30,500.00 | 30,700.00 | 30,500.00 | 30,700.00 | 30,700.00 | - | 19,123 |
| Sep 24, 2026 | 30,700.00 | 30,800.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.65% | 12,185 |
| Sep 23, 2026 | 31,000.00 | 31,000.00 | 30,500.00 | 30,900.00 | 30,900.00 | 0.32% | 43,323 |
| Sep 22, 2026 | 31,200.00 | 31,300.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.28% | 26,900 |
| Sep 21, 2026 | 31,400.00 | 31,400.00 | 31,100.00 | 31,200.00 | 31,200.00 | -0.32% | 4,782 |
| Sep 18, 2026 | 31,300.00 | 31,400.00 | 31,000.00 | 31,300.00 | 31,300.00 | 0.32% | 20,237 |
| Sep 17, 2026 | 30,900.00 | 31,400.00 | 30,900.00 | 31,200.00 | 31,200.00 | 0.97% | 21,348 |
| Sep 16, 2026 | 31,000.00 | 31,000.00 | 30,800.00 | 30,900.00 | 30,900.00 | -0.32% | 14,664 |
| Sep 15, 2026 | 31,000.00 | 31,200.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 9,918 |
| Sep 14, 2026 | 31,000.00 | 31,500.00 | 30,800.00 | 31,000.00 | 31,000.00 | - | 26,649 |
| Sep 11, 2026 | 31,600.00 | 31,600.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.90% | 47,334 |
| Sep 10, 2026 | 31,900.00 | 31,900.00 | 31,500.00 | 31,600.00 | 31,600.00 | -0.63% | 15,800 |
| Sep 9, 2026 | 32,100.00 | 32,200.00 | 31,800.00 | 31,800.00 | 31,800.00 | - | 40,617 |
| Sep 8, 2026 | 31,700.00 | 31,900.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.63% | 47,252 |
| Sep 7, 2026 | 31,500.00 | 32,100.00 | 31,500.00 | 31,600.00 | 31,600.00 | 1.61% | 88,277 |
| Sep 4, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,100.00 | 31,100.00 | -1.27% | 46,793 |
| Sep 3, 2026 | 32,100.00 | 32,100.00 | 30,800.00 | 31,500.00 | 31,500.00 | -1.56% | 95,151 |
| Aug 28, 2026 | 32,100.00 | 32,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.31% | 33,554 |
| Aug 27, 2026 | 32,200.00 | 32,400.00 | 32,100.00 | 32,100.00 | 32,100.00 | - | 44,326 |
| Aug 26, 2026 | 32,500.00 | 32,500.00 | 32,100.00 | 32,100.00 | 32,100.00 | -1.23% | 37,211 |
| Aug 25, 2026 | 32,500.00 | 32,700.00 | 32,300.00 | 32,500.00 | 32,500.00 | 0.31% | 71,181 |
| Aug 24, 2026 | 32,300.00 | 32,600.00 | 32,300.00 | 32,400.00 | 32,400.00 | 0.31% | 94,012 |
| Aug 21, 2026 | 32,400.00 | 32,400.00 | 32,200.00 | 32,300.00 | 32,300.00 | -0.31% | 36,262 |