Vicostone JSC (HNX:VCS)
Vietnam
· Delayed Price · Currency is VND 48,000
-200 (-0.41%)
At close: Dec 5, 2025
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48,200.00 | 49,400.00 | 47,900.00 | 48,000.00 | 48,000.00 | -0.41% | 138,155 |
| Dec 4, 2025 | 48,800.00 | 48,900.00 | 48,200.00 | 48,200.00 | 48,200.00 | -0.62% | 71,375 |
| Dec 3, 2025 | 47,700.00 | 49,900.00 | 47,600.00 | 48,500.00 | 48,500.00 | 2.11% | 326,932 |
| Dec 2, 2025 | 46,700.00 | 47,800.00 | 46,500.00 | 47,500.00 | 47,500.00 | 1.50% | 122,093 |
| Dec 1, 2025 | 46,800.00 | 47,000.00 | 46,700.00 | 46,800.00 | 46,800.00 | - | 50,739 |
| Nov 28, 2025 | 46,900.00 | 47,200.00 | 46,800.00 | 46,800.00 | 46,800.00 | -0.21% | 66,159 |
| Nov 27, 2025 | 47,000.00 | 47,000.00 | 46,700.00 | 46,900.00 | 46,900.00 | 0.43% | 26,826 |
| Nov 26, 2025 | 46,700.00 | 47,000.00 | 46,400.00 | 46,700.00 | 46,700.00 | - | 58,515 |
| Nov 25, 2025 | 46,800.00 | 47,100.00 | 46,300.00 | 46,700.00 | 46,700.00 | -0.21% | 48,465 |
| Nov 24, 2025 | 47,200.00 | 47,200.00 | 46,700.00 | 46,800.00 | 46,800.00 | -0.64% | 46,140 |
| Nov 21, 2025 | 47,300.00 | 47,300.00 | 46,900.00 | 47,100.00 | 47,100.00 | -0.42% | 82,326 |
| Nov 20, 2025 | 47,400.00 | 47,500.00 | 47,300.00 | 47,300.00 | 47,300.00 | -0.42% | 21,622 |
| Nov 19, 2025 | 47,000.00 | 47,700.00 | 47,000.00 | 47,500.00 | 47,500.00 | 0.85% | 85,410 |
| Nov 18, 2025 | 47,300.00 | 47,300.00 | 47,000.00 | 47,100.00 | 47,100.00 | -0.21% | 41,138 |
| Nov 17, 2025 | 47,600.00 | 47,600.00 | 46,800.00 | 47,200.00 | 47,200.00 | -0.63% | 35,092 |
| Nov 14, 2025 | 46,600.00 | 47,500.00 | 46,500.00 | 47,500.00 | 47,500.00 | 1.93% | 62,907 |
| Nov 13, 2025 | 46,200.00 | 47,000.00 | 46,200.00 | 46,600.00 | 46,600.00 | 0.65% | 44,586 |
| Nov 12, 2025 | 46,300.00 | 46,600.00 | 46,200.00 | 46,300.00 | 46,300.00 | - | 63,447 |
| Nov 11, 2025 | 45,500.00 | 46,600.00 | 44,500.00 | 46,300.00 | 46,300.00 | 0.22% | 53,204 |
| Nov 10, 2025 | 46,400.00 | 46,500.00 | 45,800.00 | 46,200.00 | 46,200.00 | 0.22% | 58,550 |
| Nov 7, 2025 | 46,500.00 | 46,900.00 | 45,800.00 | 46,100.00 | 46,100.00 | -0.86% | 51,155 |
| Nov 6, 2025 | 46,900.00 | 47,000.00 | 46,400.00 | 46,500.00 | 46,500.00 | -0.85% | 41,136 |
| Nov 5, 2025 | 47,100.00 | 47,100.00 | 46,600.00 | 46,900.00 | 46,900.00 | -0.42% | 20,641 |
| Nov 4, 2025 | 47,200.00 | 47,200.00 | 46,000.00 | 47,100.00 | 47,100.00 | - | 71,298 |
| Nov 3, 2025 | 48,300.00 | 48,300.00 | 47,000.00 | 47,100.00 | 47,100.00 | -1.88% | 64,876 |
| Oct 31, 2025 | 47,300.00 | 48,100.00 | 46,300.00 | 48,000.00 | 48,000.00 | 1.27% | 172,833 |
| Oct 30, 2025 | 47,600.00 | 47,900.00 | 47,200.00 | 47,400.00 | 47,400.00 | -0.42% | 33,398 |
| Oct 29, 2025 | 47,200.00 | 47,700.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.85% | 57,144 |
| Oct 28, 2025 | 47,200.00 | 47,200.00 | 46,700.00 | 47,200.00 | 47,200.00 | -0.21% | 32,204 |
| Oct 27, 2025 | 47,500.00 | 47,500.00 | 46,400.00 | 47,300.00 | 47,300.00 | 2.38% | 68,769 |
| Oct 24, 2025 | 46,200.00 | 46,200.00 | 45,800.00 | 46,200.00 | 46,200.00 | - | 32,172 |
| Oct 23, 2025 | 45,600.00 | 46,300.00 | 45,500.00 | 46,200.00 | 46,200.00 | 1.54% | 57,502 |
| Oct 22, 2025 | 45,600.00 | 46,500.00 | 45,100.00 | 45,500.00 | 45,500.00 | - | 80,147 |
| Oct 21, 2025 | 45,200.00 | 45,800.00 | 44,800.00 | 45,500.00 | 45,500.00 | 0.66% | 123,437 |
| Oct 20, 2025 | 46,800.00 | 46,800.00 | 45,200.00 | 45,200.00 | 45,200.00 | -3.42% | 150,300 |
| Oct 17, 2025 | 47,700.00 | 47,900.00 | 46,800.00 | 46,800.00 | 46,800.00 | -0.85% | 103,411 |
| Oct 16, 2025 | 47,400.00 | 47,900.00 | 45,600.00 | 47,200.00 | 47,200.00 | -0.63% | 47,527 |
| Oct 15, 2025 | 47,700.00 | 48,000.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.42% | 83,851 |
| Oct 14, 2025 | 48,100.00 | 48,300.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.42% | 137,806 |
| Oct 13, 2025 | 48,500.00 | 48,500.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.44% | 128,908 |
| Oct 10, 2025 | 50,000.00 | 50,000.00 | 48,100.00 | 48,600.00 | 48,600.00 | 0.83% | 90,643 |
| Oct 9, 2025 | 48,300.00 | 48,400.00 | 48,100.00 | 48,200.00 | 48,200.00 | -0.21% | 75,634 |
| Oct 8, 2025 | 48,900.00 | 49,000.00 | 48,200.00 | 48,300.00 | 48,300.00 | -0.41% | 50,922 |
| Oct 7, 2025 | 48,700.00 | 48,900.00 | 48,300.00 | 48,500.00 | 48,500.00 | -0.21% | 87,266 |
| Oct 6, 2025 | 48,100.00 | 48,900.00 | 48,100.00 | 48,600.00 | 48,600.00 | 1.04% | 57,604 |
| Oct 3, 2025 | 48,400.00 | 48,400.00 | 48,000.00 | 48,100.00 | 48,100.00 | - | 61,302 |
| Oct 2, 2025 | 48,700.00 | 48,900.00 | 48,100.00 | 48,100.00 | 48,100.00 | -1.23% | 93,984 |
| Oct 1, 2025 | 48,500.00 | 48,700.00 | 48,100.00 | 48,700.00 | 48,700.00 | 1.04% | 30,950 |
| Sep 30, 2025 | 48,700.00 | 49,000.00 | 47,900.00 | 48,200.00 | 48,200.00 | -0.82% | 130,012 |
| Sep 29, 2025 | 49,500.00 | 49,600.00 | 48,500.00 | 48,600.00 | 48,600.00 | -1.82% | 211,180 |
| Sep 26, 2025 | 49,800.00 | 50,200.00 | 49,000.00 | 49,500.00 | 49,500.00 | -0.60% | 137,245 |
| Sep 25, 2025 | 49,600.00 | 50,000.00 | 49,500.00 | 49,800.00 | 49,800.00 | 0.40% | 110,081 |
| Sep 24, 2025 | 50,000.00 | 50,000.00 | 49,000.00 | 49,600.00 | 49,600.00 | - | 135,137 |
| Sep 23, 2025 | 50,000.00 | 50,200.00 | 49,500.00 | 49,600.00 | 49,600.00 | -0.40% | 88,842 |
| Sep 22, 2025 | 51,000.00 | 51,000.00 | 49,600.00 | 49,800.00 | 49,800.00 | -2.16% | 182,942 |
| Sep 19, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.93% | 161,033 |
| Sep 18, 2025 | 52,600.00 | 52,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | -1.33% | 122,182 |
| Sep 17, 2025 | 50,800.00 | 53,300.00 | 50,400.00 | 52,600.00 | 52,600.00 | 3.54% | 556,672 |
| Sep 16, 2025 | 50,500.00 | 51,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | 1.40% | 267,269 |
| Sep 15, 2025 | 50,000.00 | 51,200.00 | 49,600.00 | 50,100.00 | 50,100.00 | 0.20% | 171,400 |
| Sep 12, 2025 | 49,000.00 | 50,500.00 | 48,900.00 | 50,000.00 | 50,000.00 | 2.25% | 190,093 |
| Sep 11, 2025 | 49,000.00 | 49,000.00 | 48,500.00 | 48,900.00 | 48,900.00 | - | 108,500 |
| Sep 10, 2025 | 49,100.00 | 49,400.00 | 48,900.00 | 48,900.00 | 48,900.00 | -0.20% | 39,331 |
| Sep 9, 2025 | 49,000.00 | 49,200.00 | 48,800.00 | 49,000.00 | 49,000.00 | - | 115,300 |
| Sep 8, 2025 | 49,400.00 | 49,600.00 | 48,900.00 | 49,000.00 | 49,000.00 | -0.81% | 146,750 |
| Sep 5, 2025 | 50,000.00 | 50,200.00 | 49,400.00 | 49,400.00 | 49,400.00 | -0.60% | 94,486 |
| Sep 4, 2025 | 49,400.00 | 49,800.00 | 49,100.00 | 49,700.00 | 49,700.00 | 1.43% | 98,714 |
| Sep 3, 2025 | 48,900.00 | 49,300.00 | 48,700.00 | 49,000.00 | 49,000.00 | 0.41% | 116,941 |
| Aug 29, 2025 | 49,000.00 | 49,400.00 | 48,700.00 | 48,800.00 | 48,800.00 | -0.20% | 147,928 |
| Aug 28, 2025 | 49,000.00 | 49,300.00 | 48,900.00 | 48,900.00 | 48,900.00 | -0.20% | 77,460 |
| Aug 27, 2025 | 49,100.00 | 49,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.20% | 95,713 |
| Aug 26, 2025 | 48,400.00 | 49,100.00 | 48,400.00 | 49,100.00 | 49,100.00 | 1.45% | 77,767 |
| Aug 25, 2025 | 48,500.00 | 49,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | - | 104,824 |
| Aug 22, 2025 | 50,000.00 | 50,000.00 | 48,400.00 | 48,400.00 | 48,400.00 | -2.22% | 400,476 |
| Aug 21, 2025 | 49,800.00 | 50,000.00 | 49,500.00 | 49,500.00 | 49,500.00 | -0.20% | 331,927 |
| Aug 20, 2025 | 50,800.00 | 51,000.00 | 49,000.00 | 49,600.00 | 49,600.00 | -2.36% | 303,884 |
| Aug 19, 2025 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 50,800.00 | -1.36% | 211,325 |
| Aug 18, 2025 | 50,300.00 | 51,500.00 | 49,800.00 | 51,500.00 | 51,500.00 | 2.39% | 259,172 |
| Aug 15, 2025 | 51,000.00 | 51,100.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.18% | 359,041 |
| Aug 14, 2025 | 51,000.00 | 51,300.00 | 50,600.00 | 50,900.00 | 50,900.00 | -0.20% | 266,795 |
| Aug 13, 2025 | 50,500.00 | 51,800.00 | 50,400.00 | 51,000.00 | 51,000.00 | -0.58% | 349,616 |
| Aug 12, 2025 | 51,700.00 | 51,800.00 | 51,000.00 | 51,300.00 | 51,300.00 | -0.77% | 226,633 |
| Aug 11, 2025 | 51,800.00 | 52,100.00 | 51,100.00 | 51,700.00 | 51,700.00 | -0.19% | 286,218 |
| Aug 8, 2025 | 50,400.00 | 53,000.00 | 50,400.00 | 51,800.00 | 51,800.00 | 2.98% | 566,284 |
| Aug 7, 2025 | 49,800.00 | 50,400.00 | 49,800.00 | 50,300.00 | 50,300.00 | 1.62% | 331,490 |
| Aug 6, 2025 | 49,800.00 | 49,800.00 | 49,400.00 | 49,500.00 | 49,500.00 | - | 120,525 |
| Aug 5, 2025 | 49,300.00 | 50,300.00 | 48,900.00 | 49,500.00 | 49,500.00 | 0.61% | 391,707 |
| Aug 4, 2025 | 49,200.00 | 49,300.00 | 48,600.00 | 49,200.00 | 49,200.00 | - | 177,077 |
| Aug 1, 2025 | 49,100.00 | 49,700.00 | 48,900.00 | 49,200.00 | 49,200.00 | 0.41% | 146,872 |
| Jul 31, 2025 | 49,000.00 | 49,800.00 | 48,700.00 | 49,000.00 | 49,000.00 | -0.20% | 169,942 |
| Jul 30, 2025 | 49,100.00 | 49,700.00 | 48,500.00 | 49,100.00 | 49,100.00 | - | 368,282 |
| Jul 29, 2025 | 51,200.00 | 51,200.00 | 49,100.00 | 49,100.00 | 49,100.00 | -4.10% | 467,613 |
| Jul 28, 2025 | 50,500.00 | 51,800.00 | 50,200.00 | 51,200.00 | 51,200.00 | 1.59% | 319,816 |
| Jul 25, 2025 | 50,000.00 | 50,600.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.80% | 223,214 |
| Jul 24, 2025 | 51,000.00 | 51,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.19% | 186,272 |
| Jul 23, 2025 | 49,800.00 | 50,900.00 | 49,600.00 | 50,600.00 | 50,600.00 | 1.81% | 433,734 |
| Jul 22, 2025 | 49,600.00 | 49,700.00 | 49,200.00 | 49,700.00 | 49,700.00 | - | 192,969 |
| Jul 21, 2025 | 50,700.00 | 53,000.00 | 49,600.00 | 49,700.00 | 49,700.00 | -0.60% | 186,477 |
| Jul 18, 2025 | 50,500.00 | 50,900.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.99% | 232,500 |
| Jul 17, 2025 | 49,800.00 | 50,600.00 | 49,400.00 | 50,500.00 | 50,500.00 | 1.61% | 370,669 |