Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9,950.00	9,950.00	9,810.00	9,810.00	7,822.12	4,100
2023-05-10	10,250.00	10,500.00	9,750.00	9,950.00	7,933.75	28,500
2023-05-09	10,150.00	10,350.00	10,150.00	10,150.00	8,093.23	4,900
2023-05-08	10,000.00	10,150.00	9,910.00	10,150.00	8,093.23	14,200
2023-05-05	9,870.00	9,970.00	9,870.00	9,920.00	7,909.83	14,300
2023-05-04	9,900.00	9,900.00	9,800.00	9,880.00	7,877.94	13,000
2023-04-28	9,900.00	9,910.00	9,800.00	9,910.00	7,901.86	7,200
2023-04-27	10,350.00	10,400.00	9,600.00	10,400.00	8,292.57	12,500
2023-04-26	9,820.00	10,100.00	9,820.00	9,900.00	7,893.89	20,600
2023-04-24	10,400.00	10,400.00	10,100.00	10,100.00	8,053.36	4,200
2023-04-21	10,400.00	10,400.00	10,400.00	10,400.00	8,292.57	1,800
2023-04-19	10,500.00	10,500.00	10,500.00	10,500.00	8,372.30	2,500
2023-04-17	10,350.00	10,400.00	10,350.00	10,400.00	8,292.57	200
2023-04-14	10,600.00	10,600.00	10,400.00	10,400.00	8,292.57	700
2023-04-13	10,600.00	10,600.00	10,600.00	10,600.00	8,452.04	500
2023-04-12	10,600.00	10,600.00	10,550.00	10,600.00	8,452.04	21,600
2023-04-11	10,600.00	10,600.00	10,600.00	10,600.00	8,452.04	400
2023-04-10	10,400.00	10,550.00	10,400.00	10,550.00	8,412.17	8,200
2023-04-07	10,350.00	10,850.00	10,350.00	10,500.00	8,372.30	2,700
2023-04-06	10,350.00	10,700.00	10,350.00	10,650.00	8,491.91	3,400
2023-04-05	10,600.00	10,650.00	10,500.00	10,550.00	8,412.17	600
2023-04-04	10,350.00	10,550.00	10,350.00	10,550.00	8,412.17	2,300
2023-04-03	10,400.00	10,400.00	10,350.00	10,350.00	8,252.70	2,400
2023-03-30	10,400.00	10,600.00	10,350.00	10,350.00	8,252.70	13,400
2023-03-28	10,550.00	10,600.00	10,400.00	10,400.00	8,292.57	6,000
2023-03-27	10,350.00	10,400.00	10,350.00	10,400.00	8,292.57	6,500
2023-03-24	10,350.00	10,350.00	10,350.00	10,350.00	8,252.70	5,400
2023-03-23	10,250.00	10,350.00	10,200.00	10,350.00	8,252.70	1,800
2023-03-21	10,350.00	10,600.00	10,350.00	10,600.00	8,452.04	9,400
2023-03-16	10,350.00	10,600.00	10,250.00	10,600.00	8,452.04	1,400
2023-03-15	10,500.00	10,600.00	10,300.00	10,600.00	8,452.04	5,300
2023-03-10	10,500.00	10,500.00	10,500.00	10,500.00	8,372.30	4,100
2023-03-09	10,400.00	10,400.00	10,400.00	10,400.00	8,292.57	100
2023-03-07	10,300.00	10,300.00	10,200.00	10,200.00	8,133.09	400
2023-03-06	10,250.00	10,950.00	10,250.00	10,400.00	8,292.57	9,600
2023-03-03	10,450.00	10,450.00	10,450.00	10,450.00	8,332.44	200
2023-03-02	10,600.00	10,600.00	10,300.00	10,300.00	8,212.83	500
2023-03-01	10,550.00	10,550.00	10,550.00	10,550.00	8,412.17	100
2023-02-28	10,350.00	10,350.00	10,350.00	10,350.00	8,252.70	1,500
2023-02-27	10,400.00	10,400.00	10,400.00	10,400.00	8,292.57	1,600
2023-02-24	10,500.00	10,500.00	10,500.00	10,500.00	8,372.30	2,800
2023-02-23	10,600.00	10,600.00	10,600.00	10,600.00	8,452.04	700
2023-02-22	10,400.00	10,400.00	10,300.00	10,350.00	8,252.70	800
2023-02-21	10,700.00	10,950.00	10,550.00	10,600.00	8,452.04	10,700
2023-02-20	10,950.00	11,100.00	10,600.00	11,000.00	8,770.98	5,100
2023-02-17	10,900.00	10,950.00	10,900.00	10,950.00	8,731.12	300
2023-02-15	10,400.00	10,400.00	10,400.00	10,400.00	8,292.57	2,000
2023-02-14	10,300.00	10,300.00	10,300.00	10,300.00	8,212.83	400
2023-02-13	10,700.00	10,700.00	10,400.00	10,600.00	8,452.04	1,400
2023-02-10	10,450.00	10,800.00	10,100.00	10,800.00	8,611.51	800
2023-02-08	10,500.00	10,500.00	10,500.00	10,500.00	8,372.30	700
2023-02-07	10,500.00	10,700.00	10,500.00	10,500.00	8,372.30	3,900
2023-02-02	11,050.00	11,050.00	10,750.00	10,750.00	8,571.64	300
2023-02-01	10,700.00	10,800.00	10,700.00	10,800.00	8,611.51	700
2023-01-31	10,350.00	10,650.00	10,350.00	10,650.00	8,491.91	400
2023-01-30	10,600.00	10,800.00	10,600.00	10,600.00	8,452.04	4,400
2023-01-27	10,150.00	10,600.00	10,050.00	10,600.00	8,452.04	1,900
2023-01-19	10,600.00	10,600.00	10,600.00	10,600.00	8,452.04	1,600
2023-01-18	11,000.00	11,400.00	10,600.00	11,050.00	8,810.85	9,700
2023-01-17	10,200.00	10,700.00	10,200.00	10,700.00	8,531.78	700

← NewerPage 12 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.