Vicostone JSC (HNX:VCS)
Vietnam
· Delayed Price · Currency is VND 39,700
+100 (0.25%)
At close: Apr 28, 2026
Vicostone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39,600.00 | 40,000.00 | 39,500.00 | 39,700.00 | 39,700.00 | 0.25% | 18,773 |
| Apr 24, 2026 | 39,800.00 | 39,800.00 | 39,400.00 | 39,600.00 | 39,600.00 | -0.25% | 32,077 |
| Apr 23, 2026 | 39,900.00 | 40,000.00 | 39,500.00 | 39,700.00 | 39,700.00 | -0.50% | 56,200 |
| Apr 22, 2026 | 39,900.00 | 40,000.00 | 39,800.00 | 39,900.00 | 39,900.00 | - | 23,541 |
| Apr 21, 2026 | 40,200.00 | 40,200.00 | 39,900.00 | 39,900.00 | 39,900.00 | -0.50% | 39,776 |
| Apr 20, 2026 | 40,000.00 | 40,200.00 | 39,900.00 | 40,100.00 | 40,100.00 | 0.25% | 82,697 |
| Apr 17, 2026 | 40,100.00 | 40,300.00 | 39,900.00 | 40,000.00 | 40,000.00 | -0.25% | 64,269 |
| Apr 16, 2026 | 40,200.00 | 40,300.00 | 39,700.00 | 40,100.00 | 40,100.00 | - | 49,683 |
| Apr 15, 2026 | 40,400.00 | 40,600.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.74% | 86,095 |
| Apr 14, 2026 | 40,300.00 | 40,600.00 | 40,000.00 | 40,400.00 | 40,400.00 | 0.25% | 41,598 |
| Apr 13, 2026 | 40,400.00 | 40,500.00 | 40,000.00 | 40,300.00 | 40,300.00 | -0.25% | 36,201 |
| Apr 10, 2026 | 40,300.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 0.25% | 50,972 |
| Apr 9, 2026 | 40,800.00 | 40,800.00 | 40,000.00 | 40,300.00 | 40,300.00 | -1.47% | 61,479 |
| Apr 8, 2026 | 39,600.00 | 41,000.00 | 39,500.00 | 40,900.00 | 40,900.00 | 3.28% | 87,912 |
| Apr 7, 2026 | 40,000.00 | 40,000.00 | 39,000.00 | 39,600.00 | 39,600.00 | -1.00% | 104,907 |
| Apr 6, 2026 | 40,300.00 | 40,300.00 | 39,500.00 | 40,000.00 | 40,000.00 | -0.74% | 78,803 |
| Apr 3, 2026 | 43,800.00 | 43,800.00 | 40,300.00 | 40,300.00 | 40,300.00 | -0.98% | 25,462 |
| Apr 2, 2026 | 41,100.00 | 41,100.00 | 40,300.00 | 40,700.00 | 40,700.00 | -0.97% | 19,616 |
| Apr 1, 2026 | 40,700.00 | 41,100.00 | 40,200.00 | 41,100.00 | 41,100.00 | 2.24% | 83,307 |
| Mar 31, 2026 | 40,600.00 | 40,600.00 | 40,100.00 | 40,200.00 | 40,200.00 | -0.99% | 36,946 |
| Mar 30, 2026 | 40,900.00 | 40,900.00 | 40,000.00 | 40,600.00 | 40,600.00 | -0.98% | 53,223 |
| Mar 27, 2026 | 40,500.00 | 41,500.00 | 40,500.00 | 41,000.00 | 41,000.00 | 0.49% | 23,902 |
| Mar 26, 2026 | 41,600.00 | 41,600.00 | 40,700.00 | 40,800.00 | 40,800.00 | -1.92% | 31,461 |
| Mar 25, 2026 | 41,900.00 | 42,000.00 | 41,500.00 | 41,600.00 | 41,600.00 | -0.72% | 43,064 |
| Mar 24, 2026 | 40,000.00 | 42,800.00 | 39,700.00 | 41,900.00 | 41,900.00 | 6.62% | 120,920 |
| Mar 23, 2026 | 40,400.00 | 40,400.00 | 39,200.00 | 39,300.00 | 39,300.00 | -1.75% | 98,305 |
| Mar 20, 2026 | 41,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -1.48% | 51,125 |
| Mar 19, 2026 | 41,000.00 | 41,100.00 | 40,400.00 | 40,600.00 | 40,600.00 | -0.98% | 38,499 |
| Mar 18, 2026 | 41,200.00 | 41,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.49% | 28,751 |
| Mar 17, 2026 | 41,000.00 | 41,600.00 | 41,000.00 | 41,200.00 | 41,200.00 | 0.49% | 46,458 |
| Mar 16, 2026 | 41,400.00 | 41,700.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.97% | 65,565 |
| Mar 13, 2026 | 41,700.00 | 41,700.00 | 41,000.00 | 41,400.00 | 41,400.00 | -0.72% | 34,863 |
| Mar 12, 2026 | 41,900.00 | 41,900.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.48% | 22,320 |
| Mar 11, 2026 | 42,800.00 | 42,800.00 | 40,000.00 | 41,900.00 | 41,900.00 | 2.20% | 54,698 |
| Mar 10, 2026 | 39,200.00 | 41,400.00 | 39,200.00 | 41,000.00 | 41,000.00 | 4.59% | 123,899 |
| Mar 9, 2026 | 42,300.00 | 42,400.00 | 39,000.00 | 39,200.00 | 39,200.00 | -7.55% | 194,040 |
| Mar 6, 2026 | 43,100.00 | 43,200.00 | 42,400.00 | 42,400.00 | 42,400.00 | -1.62% | 79,155 |
| 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 |