Logistics Vicem JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9,300.00	9,300.00	9,100.00	9,280.00	7,866.86	3,500
2023-11-10	8,990.00	9,290.00	8,990.00	9,290.00	7,875.34	500
2023-11-08	9,290.00	9,290.00	9,290.00	9,290.00	7,875.34	1,700
2023-11-07	9,300.00	9,300.00	9,300.00	9,300.00	7,883.81	300
2023-11-02	9,140.00	9,330.00	9,140.00	9,330.00	7,909.25	900
2023-11-01	9,300.00	9,300.00	9,000.00	9,190.00	7,790.56	2,600
2023-10-27	9,300.00	9,300.00	9,200.00	9,300.00	7,883.81	1,900
2023-10-24	9,200.00	9,350.00	9,000.00	9,350.00	7,926.20	1,400
2023-10-20	9,250.00	9,250.00	9,250.00	9,250.00	7,841.43	100
2023-10-19	9,360.00	9,360.00	9,350.00	9,360.00	7,934.68	400
2023-10-18	9,260.00	9,400.00	9,230.00	9,230.00	7,824.47	7,800
2023-10-17	9,450.00	9,450.00	9,260.00	9,260.00	7,849.90	400
2023-10-16	9,460.00	9,460.00	9,300.00	9,300.00	7,883.81	2,300
2023-10-13	9,440.00	9,440.00	9,250.00	9,420.00	7,985.54	2,700
2023-10-12	9,470.00	9,470.00	9,290.00	9,440.00	8,002.49	7,400
2023-10-11	9,460.00	9,480.00	9,250.00	9,300.00	7,883.81	7,200
2023-10-10	9,500.00	9,500.00	9,470.00	9,470.00	8,027.93	4,500
2023-10-09	9,360.00	9,490.00	9,300.00	9,470.00	8,027.93	4,100
2023-10-06	9,350.00	9,540.00	9,280.00	9,280.00	7,866.86	2,200
2023-10-05	9,300.00	9,570.00	9,300.00	9,570.00	8,112.70	2,500
2023-10-04	9,200.00	9,660.00	9,200.00	9,620.00	8,155.08	800
2023-10-03	9,310.00	9,680.00	9,310.00	9,680.00	8,205.95	1,100
2023-10-02	9,400.00	9,790.00	9,400.00	9,790.00	8,299.20	1,100
2023-09-29	9,780.00	9,900.00	9,780.00	9,800.00	8,307.67	2,100
2023-09-28	9,600.00	9,600.00	9,600.00	9,600.00	8,138.13	800
2023-09-27	9,700.00	9,700.00	9,200.00	9,680.00	8,205.95	6,800
2023-09-26	9,880.00	9,880.00	9,770.00	9,780.00	8,290.72	3,100
2023-09-25	9,600.00	9,700.00	9,500.00	9,690.00	8,214.43	4,900
2023-09-22	9,600.00	9,600.00	9,600.00	9,600.00	8,138.13	1,000
2023-09-21	9,450.00	9,900.00	9,450.00	9,840.00	8,341.58	6,500
2023-09-20	10,100.00	10,250.00	10,100.00	10,100.00	8,053.36	14,700
2023-09-19	10,350.00	10,350.00	10,100.00	10,200.00	8,133.09	10,600
2023-09-18	10,300.00	10,300.00	10,050.00	10,100.00	8,053.36	13,500
2023-09-15	10,250.00	10,300.00	10,150.00	10,300.00	8,212.83	12,200
2023-09-14	10,150.00	10,300.00	10,150.00	10,250.00	8,172.96	3,200
2023-09-13	10,300.00	10,350.00	10,150.00	10,250.00	8,172.96	2,300
2023-09-12	10,400.00	10,400.00	10,150.00	10,150.00	8,093.23	9,600
2023-09-11	10,350.00	10,350.00	10,150.00	10,150.00	8,093.23	28,400
2023-09-08	10,200.00	10,300.00	10,200.00	10,250.00	8,172.96	12,400
2023-09-07	10,100.00	10,150.00	10,100.00	10,100.00	8,053.36	5,100
2023-09-06	9,930.00	10,100.00	9,930.00	10,100.00	8,053.36	1,700
2023-09-05	9,980.00	10,100.00	9,920.00	10,050.00	8,013.49	13,600
2023-08-31	9,950.00	10,100.00	9,950.00	10,100.00	8,053.36	8,800
2023-08-30	9,950.00	10,000.00	9,870.00	10,000.00	7,973.62	7,100
2023-08-29	10,000.00	10,000.00	9,860.00	9,990.00	7,965.65	9,400
2023-08-28	10,000.00	10,050.00	9,950.00	9,950.00	7,933.75	5,100
2023-08-25	10,000.00	10,000.00	9,900.00	10,000.00	7,973.62	5,900
2023-08-24	9,900.00	10,000.00	9,890.00	10,000.00	7,973.62	7,800
2023-08-23	9,950.00	10,000.00	9,940.00	10,000.00	7,973.62	1,500
2023-08-22	9,990.00	10,000.00	9,900.00	9,950.00	7,933.75	5,000
2023-08-21	9,900.00	9,990.00	9,900.00	9,990.00	7,965.65	1,200
2023-08-18	10,000.00	10,100.00	9,850.00	10,000.00	7,973.62	28,400
2023-08-17	10,050.00	10,050.00	10,000.00	10,000.00	7,973.62	4,900
2023-08-16	10,050.00	10,150.00	10,000.00	10,150.00	8,093.23	14,300
2023-08-15	10,000.00	10,050.00	9,930.00	10,000.00	7,973.62	2,700
2023-08-14	10,050.00	10,050.00	9,910.00	10,050.00	8,013.49	9,200
2023-08-11	9,900.00	10,050.00	9,850.00	10,000.00	7,973.62	20,200
2023-08-10	10,050.00	10,050.00	9,850.00	9,900.00	7,893.89	8,900
2023-08-09	10,100.00	10,150.00	9,870.00	9,900.00	7,893.89	17,800
2023-08-08	10,000.00	10,050.00	9,950.00	10,050.00	8,013.49	39,600

← NewerPage 10 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1,500.0000 VND
2025-09-04	300.0000 VND
2024-08-09	300.0000 VND
2023-09-21	600.0000 VND
2022-10-14	800.0000 VND
2021-11-26	1,000.0000 VND
2020-09-14	1,200.0000 VND
2019-09-26	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.