Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	10,350.00	10,600.00	10,300.00	10,600.00	8,452.04	8,300
2023-01-12	10,600.00	10,600.00	10,600.00	10,600.00	8,452.04	700
2023-01-11	10,600.00	10,600.00	10,500.00	10,500.00	8,372.30	19,200
2023-01-10	11,050.00	11,600.00	11,050.00	11,050.00	8,810.85	12,100
2023-01-09	11,850.00	11,850.00	11,850.00	11,850.00	9,448.74	100
2023-01-05	11,300.00	11,300.00	11,300.00	11,300.00	9,010.19	100
2023-01-04	10,800.00	11,300.00	10,800.00	11,300.00	9,010.19	400
2022-12-30	10,850.00	10,850.00	10,850.00	10,850.00	8,651.38	100
2022-12-29	10,450.00	10,450.00	10,450.00	10,450.00	8,332.44	100
2022-12-28	10,200.00	10,200.00	10,200.00	10,200.00	8,133.09	100
2022-12-23	10,500.00	10,500.00	10,500.00	10,500.00	8,372.30	900
2022-12-22	10,150.00	10,650.00	10,150.00	10,650.00	8,491.91	200
2022-12-21	10,800.00	10,800.00	10,650.00	10,650.00	8,491.91	200
2022-12-19	10,300.00	10,350.00	10,300.00	10,350.00	8,252.70	5,300
2022-12-16	10,550.00	10,550.00	10,550.00	10,550.00	8,412.17	200
2022-12-15	10,350.00	10,550.00	10,350.00	10,550.00	8,412.17	1,500
2022-12-13	10,100.00	10,400.00	10,100.00	10,400.00	8,292.57	3,200
2022-12-09	10,400.00	10,400.00	10,300.00	10,300.00	8,212.83	1,100
2022-12-08	10,700.00	12,100.00	10,650.00	10,650.00	8,491.91	30,900
2022-12-07	10,700.00	11,900.00	10,700.00	11,450.00	9,129.80	1,400
2022-12-06	10,500.00	11,650.00	10,150.00	11,500.00	9,169.67	900
2022-12-05	10,150.00	11,150.00	10,150.00	10,900.00	8,691.25	9,000
2022-12-02	10,050.00	10,650.00	10,050.00	10,550.00	8,412.17	1,200
2022-12-01	9,620.00	10,900.00	9,620.00	10,300.00	8,212.83	6,700
2022-11-30	10,400.00	10,450.00	9,820.00	10,300.00	8,212.83	4,100
2022-11-29	9,810.00	9,810.00	9,790.00	9,790.00	7,806.18	11,100
2022-11-28	10,450.00	10,500.00	9,550.00	9,550.00	7,614.81	1,000
2022-11-24	10,050.00	10,050.00	10,050.00	10,050.00	8,013.49	100
2022-11-23	9,510.00	9,510.00	9,510.00	9,510.00	7,582.91	100
2022-11-22	10,050.00	10,050.00	10,000.00	10,000.00	7,973.62	2,100
2022-11-18	10,900.00	10,900.00	9,920.00	9,920.00	7,909.83	1,100
2022-11-17	10,000.00	10,600.00	10,000.00	10,600.00	8,452.04	2,200
2022-11-16	9,500.00	10,600.00	9,500.00	10,600.00	8,452.04	1,600
2022-11-15	9,270.00	10,550.00	9,260.00	9,990.00	7,965.65	1,500
2022-11-10	9,950.00	9,950.00	9,950.00	9,950.00	7,933.75	500
2022-11-09	10,600.00	10,750.00	10,600.00	10,600.00	8,452.04	3,300
2022-11-08	11,150.00	11,150.00	10,050.00	10,950.00	8,731.12	700
2022-11-07	10,700.00	10,700.00	10,650.00	10,650.00	8,491.91	2,400
2022-11-04	10,600.00	10,650.00	10,600.00	10,650.00	8,491.91	1,500
2022-11-03	11,150.00	11,200.00	11,150.00	11,200.00	8,930.46	600
2022-11-01	11,200.00	11,900.00	11,150.00	11,900.00	9,488.61	400
2022-10-31	11,050.00	11,600.00	11,000.00	11,600.00	9,249.40	500
2022-10-28	10,850.00	11,700.00	10,850.00	11,700.00	9,329.14	900
2022-10-27	11,450.00	11,450.00	11,450.00	11,450.00	9,129.80	300
2022-10-26	11,150.00	12,450.00	11,100.00	12,000.00	9,568.35	6,500
2022-10-25	11,000.00	11,800.00	11,000.00	11,800.00	9,408.87	4,400
2022-10-24	11,800.00	11,800.00	11,800.00	11,800.00	9,408.87	100
2022-10-21	11,550.00	11,700.00	11,200.00	11,650.00	9,289.27	1,700
2022-10-20	11,300.00	11,300.00	11,000.00	11,000.00	8,770.98	2,700
2022-10-19	11,250.00	11,450.00	11,250.00	11,450.00	9,129.80	400
2022-10-17	11,200.00	11,800.00	11,200.00	11,800.00	9,408.87	1,200
2022-10-14	10,800.00	11,900.00	10,800.00	11,900.00	9,488.61	300
2022-10-13	11,100.00	12,100.00	11,100.00	12,100.00	9,010.19	400
2022-10-12	11,300.00	11,500.00	11,300.00	11,500.00	8,563.41	300
2022-10-11	11,650.00	12,300.00	11,650.00	12,000.00	8,935.73	3,000
2022-10-10	11,300.00	12,450.00	11,300.00	12,450.00	9,270.82	500
2022-10-07	12,250.00	12,250.00	12,000.00	12,100.00	9,010.19	10,100
2022-10-06	12,050.00	12,150.00	12,050.00	12,100.00	9,010.19	800
2022-10-05	12,400.00	12,450.00	11,900.00	12,450.00	9,270.82	400
2022-10-04	11,800.00	12,450.00	11,800.00	12,450.00	9,270.82	200

← NewerPage 13 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.