Vicostone JSC (HNX:VCS)
Vietnam
· Delayed Price · Currency is VND 42,400
-700 (-1.62%)
At close: Mar 6, 2026
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 43,800.00 | 44,000.00 | 43,100.00 | 43,600.00 | 43,600.00 | -0.23% | 72,686 |
| Mar 2, 2026 | 44,200.00 | 44,200.00 | 42,400.00 | 43,700.00 | 43,700.00 | -1.13% | 143,456 |
| Feb 27, 2026 | 44,400.00 | 44,500.00 | 44,000.00 | 44,200.00 | 44,200.00 | -0.45% | 104,339 |
| Feb 26, 2026 | 44,800.00 | 44,900.00 | 44,300.00 | 44,400.00 | 44,400.00 | -0.89% | 71,618 |
| Feb 25, 2026 | 45,100.00 | 45,900.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.44% | 62,305 |
| Feb 24, 2026 | 44,700.00 | 45,000.00 | 44,600.00 | 45,000.00 | 45,000.00 | - | 57,228 |
| Feb 23, 2026 | 45,000.00 | 45,400.00 | 44,500.00 | 45,000.00 | 45,000.00 | 1.58% | 95,537 |
| Feb 13, 2026 | 44,200.00 | 44,400.00 | 44,100.00 | 44,300.00 | 44,300.00 | 0.45% | 44,693 |
| Feb 12, 2026 | 44,000.00 | 44,500.00 | 44,000.00 | 44,100.00 | 44,100.00 | 0.68% | 28,695 |
| Feb 11, 2026 | 43,500.00 | 44,100.00 | 43,400.00 | 43,800.00 | 43,800.00 | 0.69% | 26,348 |
| Feb 10, 2026 | 44,800.00 | 44,800.00 | 43,500.00 | 43,500.00 | 43,500.00 | -2.25% | 165,574 |
| Feb 9, 2026 | 44,900.00 | 44,900.00 | 44,000.00 | 44,500.00 | 44,500.00 | 0.23% | 106,154 |
| Feb 6, 2026 | 46,500.00 | 46,500.00 | 44,400.00 | 44,400.00 | 44,400.00 | -4.52% | 158,686 |
| Feb 5, 2026 | 46,300.00 | 48,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | 0.43% | 359,535 |
| Feb 4, 2026 | 44,600.00 | 46,500.00 | 44,600.00 | 46,300.00 | 46,300.00 | 4.28% | 310,361 |
| Feb 3, 2026 | 44,000.00 | 44,500.00 | 44,000.00 | 44,400.00 | 44,400.00 | 0.91% | 117,758 |
| Feb 2, 2026 | 43,900.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | - | 81,619 |
| Jan 30, 2026 | 43,900.00 | 44,700.00 | 43,600.00 | 44,000.00 | 44,000.00 | 0.23% | 75,126 |
| Jan 29, 2026 | 44,000.00 | 44,100.00 | 43,700.00 | 43,900.00 | 43,900.00 | -0.23% | 49,972 |
| Jan 28, 2026 | 43,900.00 | 44,400.00 | 43,600.00 | 44,000.00 | 44,000.00 | - | 52,723 |
| Jan 27, 2026 | 44,000.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | - | 60,157 |
| Jan 26, 2026 | 44,600.00 | 44,900.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.35% | 57,581 |
| Jan 23, 2026 | 44,900.00 | 45,000.00 | 44,600.00 | 44,600.00 | 44,600.00 | -0.67% | 43,549 |
| Jan 22, 2026 | 44,400.00 | 45,100.00 | 44,400.00 | 44,900.00 | 44,900.00 | 1.13% | 89,395 |
| Jan 21, 2026 | 44,100.00 | 44,800.00 | 44,000.00 | 44,400.00 | 44,400.00 | 0.68% | 64,135 |
| Jan 20, 2026 | 44,300.00 | 44,900.00 | 44,100.00 | 44,100.00 | 44,100.00 | -0.23% | 85,136 |
| Jan 19, 2026 | 45,000.00 | 45,000.00 | 44,000.00 | 44,200.00 | 44,200.00 | -1.78% | 94,320 |
| Jan 16, 2026 | 45,300.00 | 45,300.00 | 44,700.00 | 45,000.00 | 45,000.00 | -0.44% | 81,369 |
| Jan 15, 2026 | 45,100.00 | 45,700.00 | 45,000.00 | 45,200.00 | 45,200.00 | 0.44% | 87,356 |
| Jan 14, 2026 | 44,300.00 | 45,200.00 | 44,000.00 | 45,000.00 | 45,000.00 | 1.58% | 109,206 |
| Jan 13, 2026 | 44,000.00 | 44,800.00 | 43,700.00 | 44,300.00 | 44,300.00 | 0.68% | 55,339 |
| Jan 12, 2026 | 43,400.00 | 44,300.00 | 43,300.00 | 44,000.00 | 44,000.00 | 1.62% | 56,376 |
| Jan 9, 2026 | 43,400.00 | 43,900.00 | 43,000.00 | 43,300.00 | 43,300.00 | -0.23% | 44,514 |
| Jan 8, 2026 | 43,700.00 | 44,000.00 | 43,000.00 | 43,400.00 | 43,400.00 | -0.69% | 78,057 |
| Jan 7, 2026 | 43,000.00 | 43,900.00 | 42,900.00 | 43,700.00 | 43,700.00 | 1.63% | 92,534 |
| Jan 6, 2026 | 42,700.00 | 43,000.00 | 42,300.00 | 43,000.00 | 43,000.00 | 1.42% | 63,051 |
| Jan 5, 2026 | 42,800.00 | 43,100.00 | 42,400.00 | 42,400.00 | 42,400.00 | -0.93% | 68,979 |
| Dec 31, 2025 | 42,800.00 | 43,100.00 | 42,600.00 | 42,800.00 | 42,800.00 | 0.23% | 60,361 |
| Dec 30, 2025 | 42,700.00 | 43,100.00 | 42,500.00 | 42,700.00 | 42,700.00 | 0.23% | 36,713 |
| Dec 29, 2025 | 42,700.00 | 42,900.00 | 42,600.00 | 42,600.00 | 42,600.00 | - | 22,787 |
| Dec 26, 2025 | 42,900.00 | 42,900.00 | 42,300.00 | 42,600.00 | 42,600.00 | -0.70% | 87,722 |
| Dec 25, 2025 | 43,000.00 | 43,500.00 | 42,600.00 | 42,900.00 | 42,900.00 | -0.23% | 51,124 |
| Dec 24, 2025 | 43,100.00 | 43,200.00 | 42,900.00 | 43,000.00 | 43,000.00 | -0.23% | 67,988 |
| Dec 23, 2025 | 43,200.00 | 43,200.00 | 42,800.00 | 43,100.00 | 43,100.00 | 0.23% | 71,733 |
| Dec 22, 2025 | 43,400.00 | 43,500.00 | 42,900.00 | 43,000.00 | 43,000.00 | - | 58,324 |
| Dec 19, 2025 | 42,200.00 | 43,400.00 | 42,200.00 | 43,000.00 | 43,000.00 | 1.90% | 43,217 |
| Dec 18, 2025 | 44,000.00 | 44,100.00 | 42,200.00 | 42,200.00 | 42,200.00 | -4.52% | 130,342 |
| Dec 17, 2025 | 45,500.00 | 45,500.00 | 44,000.00 | 44,200.00 | 44,200.00 | -1.56% | 81,892 |
| Dec 16, 2025 | 45,000.00 | 45,600.00 | 44,000.00 | 44,900.00 | 44,900.00 | -3.44% | 38,573 |
| Dec 15, 2025 | 46,500.00 | 47,100.00 | 46,300.00 | 46,500.00 | 44,700.00 | - | 66,958 |
| Dec 12, 2025 | 47,400.00 | 47,400.00 | 46,300.00 | 46,500.00 | 44,700.00 | -1.90% | 98,766 |
| Dec 11, 2025 | 47,500.00 | 47,500.00 | 46,800.00 | 47,400.00 | 45,565.16 | 0.42% | 72,389 |
| Dec 10, 2025 | 47,800.00 | 47,900.00 | 47,000.00 | 47,200.00 | 45,372.90 | -1.05% | 60,793 |
| Dec 9, 2025 | 47,500.00 | 48,000.00 | 47,000.00 | 47,700.00 | 45,853.55 | 0.42% | 110,437 |
| Dec 8, 2025 | 48,800.00 | 48,800.00 | 47,500.00 | 47,500.00 | 45,661.29 | -1.04% | 100,319 |
| Dec 5, 2025 | 48,200.00 | 49,400.00 | 47,900.00 | 48,000.00 | 46,141.94 | -0.41% | 138,155 |
| Dec 4, 2025 | 48,800.00 | 48,900.00 | 48,200.00 | 48,200.00 | 46,334.19 | -0.62% | 71,375 |
| Dec 3, 2025 | 47,700.00 | 49,900.00 | 47,600.00 | 48,500.00 | 46,622.58 | 2.11% | 326,932 |
| Dec 2, 2025 | 46,700.00 | 47,800.00 | 46,500.00 | 47,500.00 | 45,661.29 | 1.50% | 122,093 |
| Dec 1, 2025 | 46,800.00 | 47,000.00 | 46,700.00 | 46,800.00 | 44,988.39 | - | 50,739 |
| Nov 28, 2025 | 46,900.00 | 47,200.00 | 46,800.00 | 46,800.00 | 44,988.39 | -0.21% | 66,159 |
| Nov 27, 2025 | 47,000.00 | 47,000.00 | 46,700.00 | 46,900.00 | 45,084.52 | 0.43% | 26,826 |
| Nov 26, 2025 | 46,700.00 | 47,000.00 | 46,400.00 | 46,700.00 | 44,892.26 | - | 58,515 |
| Nov 25, 2025 | 46,800.00 | 47,100.00 | 46,300.00 | 46,700.00 | 44,892.26 | -0.21% | 48,465 |
| Nov 24, 2025 | 47,200.00 | 47,200.00 | 46,700.00 | 46,800.00 | 44,988.39 | -0.64% | 46,140 |
| Nov 21, 2025 | 47,300.00 | 47,300.00 | 46,900.00 | 47,100.00 | 45,276.77 | -0.42% | 82,326 |
| Nov 20, 2025 | 47,400.00 | 47,500.00 | 47,300.00 | 47,300.00 | 45,469.03 | -0.42% | 21,622 |
| Nov 19, 2025 | 47,000.00 | 47,700.00 | 47,000.00 | 47,500.00 | 45,661.29 | 0.85% | 85,410 |
| Nov 18, 2025 | 47,300.00 | 47,300.00 | 47,000.00 | 47,100.00 | 45,276.77 | -0.21% | 41,138 |
| Nov 17, 2025 | 47,600.00 | 47,600.00 | 46,800.00 | 47,200.00 | 45,372.90 | -0.63% | 35,092 |
| Nov 14, 2025 | 46,600.00 | 47,500.00 | 46,500.00 | 47,500.00 | 45,661.29 | 1.93% | 62,907 |
| Nov 13, 2025 | 46,200.00 | 47,000.00 | 46,200.00 | 46,600.00 | 44,796.13 | 0.65% | 44,586 |
| Nov 12, 2025 | 46,300.00 | 46,600.00 | 46,200.00 | 46,300.00 | 44,507.74 | - | 63,447 |
| Nov 11, 2025 | 45,500.00 | 46,600.00 | 44,500.00 | 46,300.00 | 44,507.74 | 0.22% | 53,204 |
| Nov 10, 2025 | 46,400.00 | 46,500.00 | 45,800.00 | 46,200.00 | 44,411.61 | 0.22% | 58,550 |
| Nov 7, 2025 | 46,500.00 | 46,900.00 | 45,800.00 | 46,100.00 | 44,315.48 | -0.86% | 51,155 |
| Nov 6, 2025 | 46,900.00 | 47,000.00 | 46,400.00 | 46,500.00 | 44,700.00 | -0.85% | 41,136 |
| Nov 5, 2025 | 47,100.00 | 47,100.00 | 46,600.00 | 46,900.00 | 45,084.52 | -0.42% | 20,641 |
| Nov 4, 2025 | 47,200.00 | 47,200.00 | 46,000.00 | 47,100.00 | 45,276.77 | - | 71,298 |
| Nov 3, 2025 | 48,300.00 | 48,300.00 | 47,000.00 | 47,100.00 | 45,276.77 | -1.88% | 64,876 |
| Oct 31, 2025 | 47,300.00 | 48,100.00 | 46,300.00 | 48,000.00 | 46,141.94 | 1.27% | 172,833 |
| Oct 30, 2025 | 47,600.00 | 47,900.00 | 47,200.00 | 47,400.00 | 45,565.16 | -0.42% | 33,398 |
| Oct 29, 2025 | 47,200.00 | 47,700.00 | 47,000.00 | 47,600.00 | 45,757.42 | 0.85% | 57,144 |
| Oct 28, 2025 | 47,200.00 | 47,200.00 | 46,700.00 | 47,200.00 | 45,372.90 | -0.21% | 32,204 |
| Oct 27, 2025 | 47,500.00 | 47,500.00 | 46,400.00 | 47,300.00 | 45,469.03 | 2.38% | 68,769 |
| Oct 24, 2025 | 46,200.00 | 46,200.00 | 45,800.00 | 46,200.00 | 44,411.61 | - | 32,172 |
| Oct 23, 2025 | 45,600.00 | 46,300.00 | 45,500.00 | 46,200.00 | 44,411.61 | 1.54% | 57,502 |
| Oct 22, 2025 | 45,600.00 | 46,500.00 | 45,100.00 | 45,500.00 | 43,738.71 | - | 80,147 |
| Oct 21, 2025 | 45,200.00 | 45,800.00 | 44,800.00 | 45,500.00 | 43,738.71 | 0.66% | 123,437 |
| Oct 20, 2025 | 46,800.00 | 46,800.00 | 45,200.00 | 45,200.00 | 43,450.32 | -3.42% | 150,300 |
| Oct 17, 2025 | 47,700.00 | 47,900.00 | 46,800.00 | 46,800.00 | 44,988.39 | -0.85% | 103,411 |
| Oct 16, 2025 | 47,400.00 | 47,900.00 | 45,600.00 | 47,200.00 | 45,372.90 | -0.63% | 47,527 |
| Oct 15, 2025 | 47,700.00 | 48,000.00 | 47,500.00 | 47,500.00 | 45,661.29 | -0.42% | 83,851 |
| Oct 14, 2025 | 48,100.00 | 48,300.00 | 47,700.00 | 47,700.00 | 45,853.55 | -0.42% | 137,806 |
| Oct 13, 2025 | 48,500.00 | 48,500.00 | 47,900.00 | 47,900.00 | 46,045.81 | -1.44% | 128,908 |
| Oct 10, 2025 | 50,000.00 | 50,000.00 | 48,100.00 | 48,600.00 | 46,718.71 | 0.83% | 90,643 |
| Oct 9, 2025 | 48,300.00 | 48,400.00 | 48,100.00 | 48,200.00 | 46,334.19 | -0.21% | 75,634 |
| Oct 8, 2025 | 48,900.00 | 49,000.00 | 48,200.00 | 48,300.00 | 46,430.32 | -0.41% | 50,922 |