Wednesday, July 16, 2025 11:27:58 AM - Markets open
VN-INDEX 1,464.64 +3.99/+0.27%
HNX-INDEX 241.58 +1.25/+0.52%
UPCOM-INDEX 103.19 +0.16/+0.16%
Vicostone Joint Stock Company (VCS : HNX)
Industrials : Building Materials & Fixtures
49.50 -0.10/-0.20%
11:24:51 AM
Closing price on 1/19/2022
106.20 +0.60/+0.57%
Open 105.70
High 106.90
Low 105.60
Volume 30,700
Split-adjusted Price 82.38

Create Alert at: 47 51 53 ...
VCS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/19/2022 +0.60 / +0.57% 105.70 106.90 105.60 106.20 106.03 82.38 30,700
1/18/2022 -0.60 / -0.56% 107.20 107.20 105.00 105.60 105.96 81.92 61,400
1/17/2022 -3.80 / -3.45% 110.10 111.90 106.20 106.20 109.04 82.38 76,800
1/14/2022 -0.10 / -0.09% 110.50 110.50 109.00 110.00 109.82 85.33 35,100
1/13/2022 0.00 / 0.00% 110.50 112.90 110.00 110.10 110.82 85.41 96,500
1/12/2022 -1.60 / -1.43% 112.00 112.80 109.10 110.10 110.68 85.41 109,400
1/11/2022 -3.00 / -2.62% 114.70 114.70 111.50 111.70 113.14 86.65 181,400
1/10/2022 -0.70 / -0.61% 115.60 117.20 114.40 114.70 115.02 88.98 121,177
1/7/2022 -1.60 / -1.37% 117.00 117.20 115.10 115.40 116.29 89.52 82,400
1/6/2022 -0.70 / -0.59% 117.00 117.70 117.00 117.00 117.14 90.76 81,609
1/5/2022 +0.70 / +0.60% 117.50 118.50 116.90 117.70 117.69 91.31 99,552
1/4/2022 0.00 / 0.00% 117.50 120.00 116.90 117.00 117.35 90.76 107,916
12/31/2021 -3.60 / -2.99% 120.60 121.50 117.00 117.00 119.52 90.76 101,438
12/30/2021 +2.60 / +2.20% 118.30 120.90 117.90 120.60 119.38 93.56 227,900
12/29/2021 -0.90 / -0.76% 119.00 119.30 117.90 118.00 118.49 91.54 31,800
12/28/2021 +3.50 / +3.03% 115.40 121.00 115.10 118.90 117.29 92.24 122,600
12/27/2021 +0.40 / +0.35% 115.90 116.00 114.60 115.40 115.08 89.52 36,001
12/24/2021 -0.50 / -0.43% 115.00 116.20 115.00 115.00 115.56 89.21 100,900
12/23/2021 -0.50 / -0.43% 115.10 116.70 114.00 115.50 114.92 89.60 69,300
12/22/2021 -0.50 / -0.43% 115.60 116.50 115.00 116.00 115.95 89.99 113,200
12/21/2021 -0.40 / -0.34% 117.00 117.00 116.00 116.50 116.38 90.37 59,400
12/20/2021 +0.90 / +0.78% 115.90 117.20 115.80 116.90 116.43 90.69 68,700
12/17/2021 +0.10 / +0.09% 115.90 116.60 115.00 116.00 115.43 89.99 63,500
12/16/2021 +1.50 / +1.31% 115.00 116.00 113.60 115.90 114.71 89.91 73,000
12/15/2021 -0.60 / -0.52% 115.00 115.90 114.00 114.40 114.38 88.75 78,500
12/14/2021 -1.30 / -1.12% 116.30 116.40 114.20 115.00 115.02 89.21 193,603
12/13/2021 -0.30 / -0.26% 116.70 118.00 116.00 116.30 116.53 90.22 86,200
12/10/2021 -0.40 / -0.34% 117.00 117.50 115.90 116.60 116.49 90.45 74,000
12/9/2021 +0.50 / +0.43% 118.50 118.50 116.80 117.00 117.06 90.76 26,900
12/8/2021 +1.00 / +0.85% 119.00 119.50 118.00 118.50 118.82 90.37 94,400
VCS News
16/04 VCS: Vicostone shareholders approve revenue plan for 2024
12/04 VCS: Vicostone hosts 2023 Annual General Meeting (AGM) of Shareholders
28/09 VCS: Vicostone's Q3 pre-tax profit estimated to reach 80% of yearly target
30/11 VCS: Notice of record date for Dividend payment in cash for year 2020 - 1st round
25/11 VCS: Notice of transactions of Directors, PDMR (Luu Cong An)
Related Companies
Volume Price Change
ACC  3,900 14.00 0.00%
ACE  100 48.10 14.80%
ADP  200 29.45 1.90%
BCC  173,900 8.20 3.80%
BDT  57,300 7.30 0.00%
BHC  0 1.80 0.00%
BIG  41,900 5.50 1.85%
BT6  0 3.40 0.00%
BTD  100 18.00 11.11%
Market Update
Last updated at 11:25:01 AM
VN-INDEX 1,464.64 +3.99/+0.27%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.