Stock listing

HNX:VCS Vicostone Joint Stock Company Cổ phiếu

Follow Vicostone Joint Stock Company into a list and get an email when it puts out news.

Share price · HNX:VCS

29,400 VND +400 (+1.4%)

Close on Nov 3, 2026

Past year -37.6% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: 29,100 – 29,500 VNDNov 3, 2026
Volume: 11,055 sharesNov 3, 2026
52-week range: 29,000 – 49,900 VNDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: 989.1M VNDMedian day 28,502 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · HNX:VCS · VND, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	29,400	+400	+1.4%	29,200	29,500	29,100	11,055
Mon, Nov 2	29,000	-1,000	-3.3%	29,800	30,000	29,000	60,958
Fri, Oct 30	30,000	-800	-2.6%	30,500	30,700	30,000	18,315
Thu, Oct 29	30,800	-200	-0.6%	30,800	30,900	30,600	7,773
Wed, Oct 28	31,000	-200	-0.6%	31,000	31,200	30,800	14,225
Tue, Oct 27	31,200	+100	+0.3%	31,000	31,200	31,000	9,217
Mon, Oct 26	31,100	+100	+0.3%	31,000	31,500	31,000	33,425
Fri, Oct 23	31,000	-400	-1.3%	31,500	31,800	30,900	17,737
Thu, Oct 22	31,400	+800	+2.6%	30,600	31,500	30,600	48,905
Wed, Oct 21	30,600	+100	+0.3%	30,400	30,900	30,400	45,133
Tue, Oct 20	30,500	-100	-0.3%	30,800	30,900	30,100	26,658
Mon, Oct 19	30,600	+200	+0.7%	30,400	30,800	30,200	21,501
Fri, Oct 16	30,400	0	0.0%	30,400	31,000	30,400	28,721
Thu, Oct 15	30,400	+200	+0.7%	30,700	30,700	30,100	28,283
Wed, Oct 14	30,200	+700	+2.4%	29,700	30,200	29,500	26,956
Tue, Oct 13	29,500	0	0.0%	29,900	29,900	29,500	16,641
Mon, Oct 12	29,500	+300	+1.0%	29,200	29,600	29,000	42,082
Fri, Oct 9	29,200	-200	-0.7%	29,400	29,500	29,000	35,142
Thu, Oct 8	29,400	-200	-0.7%	29,600	29,700	29,100	52,843
Wed, Oct 7	29,600	-200	-0.7%	29,900	29,900	29,200	30,224
Tue, Oct 6	29,800	-200	-0.7%	30,000	30,100	29,500	46,815
Mon, Oct 5	30,000	-100	-0.3%	30,100	30,200	30,000	28,876
Fri, Oct 2	30,100	-200	-0.7%	30,300	30,400	30,000	29,633
Thu, Oct 1	30,300	-100	-0.3%	30,400	30,500	30,100	16,765
Wed, Sep 30	30,400	-200	-0.7%	30,700	30,700	30,400	39,190
Tue, Sep 29	30,600	-100	-0.3%	30,700	30,900	30,600	15,140
Mon, Sep 28	30,700	0	0.0%	30,900	31,100	30,600	27,034
Fri, Sep 25	30,700	0	0.0%	30,500	30,700	30,500	19,123
Thu, Sep 24	30,700	-200	-0.6%	30,700	30,800	30,500	12,185
Wed, Sep 23	30,900	+100	+0.3%	31,000	31,000	30,500	43,323
Tue, Sep 22	30,800	-400	-1.3%	31,200	31,300	30,800	26,900
Mon, Sep 21	31,200	-100	-0.3%	31,400	31,400	31,100	4,782
Fri, Sep 18	31,300	+100	+0.3%	31,300	31,400	31,000	20,237
Thu, Sep 17	31,200	+300	+1.0%	30,900	31,400	30,900	21,348
Wed, Sep 16	30,900	-100	-0.3%	31,000	31,000	30,800	14,664
Tue, Sep 15	31,000	0	0.0%	31,000	31,200	31,000	9,918
Mon, Sep 14	31,000	0	0.0%	31,000	31,500	30,800	26,649
Fri, Sep 11	31,000	-600	-1.9%	31,600	31,600	31,000	47,334
Thu, Sep 10	31,600	-200	-0.6%	31,900	31,900	31,500	15,800
Wed, Sep 9	31,800	0	0.0%	32,100	32,200	31,800	40,617
Tue, Sep 8	31,800	+200	+0.6%	31,700	31,900	31,500	47,252
Mon, Sep 7	31,600	+500	+1.6%	31,500	32,100	31,500	88,277
Fri, Sep 4	31,100	-400	-1.3%	31,500	31,500	31,000	46,793
Thu, Sep 3	31,500	-500	-1.6%	32,100	32,100	30,800	95,151
Fri, Aug 28	32,000	-100	-0.3%	32,100	32,200	32,000	33,554
Thu, Aug 27	32,100	0	0.0%	32,200	32,400	32,100	44,326
Wed, Aug 26	32,100	-400	-1.2%	32,500	32,500	32,100	37,211
Tue, Aug 25	32,500	+100	+0.3%	32,500	32,700	32,300	71,181
Mon, Aug 24	32,400	+100	+0.3%	32,300	32,600	32,300	94,012
Fri, Aug 21	32,300	-100	-0.3%	32,400	32,400	32,200	36,262
Thu, Aug 20	32,400	-100	-0.3%	32,500	32,500	32,200	35,058
Wed, Aug 19	32,500	-400	-1.2%	32,900	32,900	32,300	34,622
Tue, Aug 18	32,900	-300	-0.9%	33,200	33,200	32,800	34,618
Mon, Aug 17	33,200	-100	-0.3%	34,400	34,400	33,000	11,922
Fri, Aug 14	33,300	-100	-0.3%	33,400	33,400	33,000	9,342
Thu, Aug 13	33,400	-300	-0.9%	33,700	33,700	33,200	29,014
Wed, Aug 12	33,700	+100	+0.3%	33,600	33,800	33,500	23,022
Tue, Aug 11	33,600	+100	+0.3%	33,500	33,600	30,300	17,441
Mon, Aug 10	33,500	+100	+0.3%	33,000	33,500	30,200	51,596
Fri, Aug 7	33,400	+300	+0.9%	33,200	33,600	33,000	29,677
Thu, Aug 6	33,100	-100	-0.3%	33,200	33,200	33,000	10,325
Wed, Aug 5	33,200	0	0.0%	33,200	33,500	33,000	20,163
Tue, Aug 4	33,200	0	0.0%	33,000	33,200	33,000	16,241
Mon, Aug 3	33,200	+600	+1.8%	32,600	33,200	32,600	21,610