Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	10,350.00	10,350.00	9,950.00	10,050.00	8,013.49	26,800
2023-08-04	9,850.00	10,050.00	9,850.00	10,050.00	8,013.49	16,100
2023-08-03	9,940.00	9,960.00	9,800.00	9,850.00	7,854.02	22,000
2023-08-02	10,000.00	10,050.00	9,950.00	9,950.00	7,933.75	22,600
2023-08-01	10,100.00	10,100.00	9,950.00	9,950.00	7,933.75	11,700
2023-07-31	10,100.00	10,200.00	9,950.00	10,200.00	8,133.09	30,000
2023-07-28	10,100.00	10,200.00	10,050.00	10,150.00	8,093.23	23,300
2023-07-27	10,100.00	10,100.00	9,920.00	10,100.00	8,053.36	8,800
2023-07-26	10,100.00	10,100.00	9,990.00	9,990.00	7,965.65	2,600
2023-07-25	10,100.00	10,200.00	9,980.00	9,980.00	7,957.67	10,500
2023-07-24	10,050.00	10,050.00	9,900.00	10,000.00	7,973.62	35,500
2023-07-21	10,050.00	10,200.00	10,000.00	10,100.00	8,053.36	19,600
2023-07-20	10,350.00	10,350.00	10,250.00	10,350.00	8,252.70	1,900
2023-07-19	10,150.00	10,350.00	10,050.00	10,350.00	8,252.70	5,000
2023-07-18	10,350.00	10,350.00	10,350.00	10,350.00	8,252.70	100
2023-07-17	10,150.00	10,200.00	10,150.00	10,150.00	8,093.23	7,000
2023-07-14	10,200.00	10,200.00	10,100.00	10,150.00	8,093.23	21,100
2023-07-13	10,350.00	10,550.00	10,350.00	10,550.00	8,412.17	2,900
2023-07-12	10,500.00	10,550.00	10,450.00	10,450.00	8,332.44	400
2023-07-11	10,300.00	10,300.00	10,100.00	10,150.00	8,093.23	3,100
2023-07-10	10,100.00	10,300.00	10,100.00	10,300.00	8,212.83	300
2023-07-07	10,050.00	10,050.00	10,000.00	10,050.00	8,013.49	11,200
2023-07-06	10,300.00	10,400.00	10,000.00	10,000.00	7,973.62	12,200
2023-07-05	10,150.00	10,150.00	10,050.00	10,050.00	8,013.49	4,900
2023-07-04	10,100.00	10,100.00	10,100.00	10,100.00	8,053.36	2,300
2023-07-03	10,250.00	10,250.00	10,100.00	10,100.00	8,053.36	1,100
2023-06-30	10,200.00	10,200.00	10,000.00	10,000.00	7,973.62	4,200
2023-06-29	10,100.00	10,100.00	10,050.00	10,100.00	8,053.36	4,500
2023-06-28	10,100.00	10,200.00	10,100.00	10,100.00	8,053.36	700
2023-06-27	10,150.00	10,200.00	10,000.00	10,100.00	8,053.36	9,800
2023-06-26	10,300.00	10,300.00	10,200.00	10,200.00	8,133.09	200
2023-06-23	10,000.00	10,300.00	10,000.00	10,150.00	8,093.23	9,300
2023-06-22	10,300.00	10,300.00	10,250.00	10,250.00	8,172.96	400
2023-06-21	10,000.00	10,300.00	10,000.00	10,300.00	8,212.83	5,700
2023-06-20	10,000.00	10,000.00	9,910.00	9,960.00	7,941.73	1,700
2023-06-15	10,000.00	10,000.00	10,000.00	10,000.00	7,973.62	5,900
2023-06-14	10,100.00	10,100.00	10,000.00	10,000.00	7,973.62	2,300
2023-06-13	10,100.00	10,100.00	9,900.00	10,100.00	8,053.36	1,000
2023-06-12	9,990.00	10,000.00	9,990.00	10,000.00	7,973.62	3,000
2023-06-09	10,100.00	10,100.00	9,990.00	9,990.00	7,965.65	3,500
2023-06-08	10,050.00	10,050.00	10,000.00	10,000.00	7,973.62	1,800
2023-06-07	10,200.00	10,200.00	10,050.00	10,050.00	8,013.49	700
2023-06-06	10,050.00	10,050.00	10,050.00	10,050.00	8,013.49	1,000
2023-06-05	9,820.00	10,000.00	9,820.00	10,000.00	7,973.62	5,000
2023-06-02	10,000.00	10,100.00	10,000.00	10,000.00	7,973.62	4,100
2023-06-01	10,000.00	10,000.00	9,900.00	10,000.00	7,973.62	2,500
2023-05-31	10,050.00	10,050.00	10,050.00	10,050.00	8,013.49	100
2023-05-30	10,100.00	10,100.00	9,900.00	10,000.00	7,973.62	12,000
2023-05-29	9,900.00	9,900.00	9,810.00	9,810.00	7,822.12	30,200
2023-05-26	10,200.00	10,200.00	9,810.00	9,900.00	7,893.89	12,200
2023-05-25	10,200.00	10,200.00	10,000.00	10,000.00	7,973.62	5,000
2023-05-24	10,100.00	10,550.00	10,100.00	10,550.00	8,412.17	600
2023-05-23	10,450.00	10,450.00	10,450.00	10,450.00	8,332.44	100
2023-05-22	10,200.00	10,300.00	10,200.00	10,300.00	8,212.83	3,700
2023-05-19	10,000.00	10,950.00	10,000.00	10,600.00	8,452.04	4,800
2023-05-18	10,200.00	10,250.00	10,200.00	10,250.00	8,172.96	800
2023-05-17	10,100.00	10,300.00	9,950.00	10,300.00	8,212.83	39,200
2023-05-16	10,100.00	10,100.00	10,100.00	10,100.00	8,053.36	2,700
2023-05-15	9,950.00	10,200.00	9,940.00	10,050.00	8,013.49	7,200
2023-05-12	10,400.00	10,400.00	9,930.00	9,950.00	7,933.75	2,400

← NewerPage 11 of 17 · 1,006 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.