Vicostone JSC (HNX:VCS)
Vietnam · Delayed Price · Currency is VND 30,900
+100 (0.32%)
At close: Sep 23, 2026
Vicostone JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 32,500.00 | 32,500.00 | 32,200.00 | 32,400.00 | 32,400.00 | -0.31% | 35,058 |
| Aug 19, 2026 | 32,900.00 | 32,900.00 | 32,300.00 | 32,500.00 | 32,500.00 | -1.22% | 34,622 |
| Aug 18, 2026 | 33,200.00 | 33,200.00 | 32,800.00 | 32,900.00 | 32,900.00 | -0.90% | 34,618 |
| Aug 17, 2026 | 34,400.00 | 34,400.00 | 33,000.00 | 33,200.00 | 33,200.00 | -0.30% | 11,922 |
| Aug 14, 2026 | 33,400.00 | 33,400.00 | 33,000.00 | 33,300.00 | 33,300.00 | -0.30% | 9,342 |
| Aug 13, 2026 | 33,700.00 | 33,700.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.89% | 29,014 |
| Aug 12, 2026 | 33,600.00 | 33,800.00 | 33,500.00 | 33,700.00 | 33,700.00 | 0.30% | 23,022 |
| Aug 11, 2026 | 33,500.00 | 33,600.00 | 30,300.00 | 33,600.00 | 33,600.00 | 0.30% | 17,441 |
| Aug 10, 2026 | 33,000.00 | 33,500.00 | 30,200.00 | 33,500.00 | 33,500.00 | 0.30% | 51,596 |
| Aug 7, 2026 | 33,200.00 | 33,600.00 | 33,000.00 | 33,400.00 | 33,400.00 | 0.91% | 29,677 |
| Aug 6, 2026 | 33,200.00 | 33,200.00 | 33,000.00 | 33,100.00 | 33,100.00 | -0.30% | 10,325 |
| Aug 5, 2026 | 33,200.00 | 33,500.00 | 33,000.00 | 33,200.00 | 33,200.00 | - | 20,163 |
| Aug 4, 2026 | 33,000.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | - | 16,241 |
| Aug 3, 2026 | 32,600.00 | 33,200.00 | 32,600.00 | 33,200.00 | 33,200.00 | 1.84% | 21,610 |
| Jul 31, 2026 | 33,000.00 | 33,000.00 | 32,000.00 | 32,600.00 | 32,600.00 | -1.21% | 44,870 |
| Jul 30, 2026 | 32,300.00 | 33,000.00 | 32,200.00 | 33,000.00 | 33,000.00 | 2.17% | 24,054 |
| Jul 29, 2026 | 32,000.00 | 33,000.00 | 32,000.00 | 32,300.00 | 32,300.00 | 0.94% | 86,576 |
| Jul 28, 2026 | 32,600.00 | 32,600.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.84% | 80,497 |
| Jul 27, 2026 | 32,800.00 | 32,900.00 | 32,300.00 | 32,600.00 | 32,600.00 | -0.61% | 24,426 |
| Jul 24, 2026 | 32,800.00 | 32,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | - | 43,146 |
| Jul 23, 2026 | 32,200.00 | 33,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | 0.31% | 31,477 |
| Jul 22, 2026 | 33,100.00 | 33,200.00 | 32,500.00 | 32,700.00 | 32,700.00 | -1.21% | 52,537 |
| Jul 21, 2026 | 33,800.00 | 33,800.00 | 33,000.00 | 33,100.00 | 33,100.00 | -2.07% | 27,307 |
| 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 |