Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	12,750.00	12,750.00	12,000.00	12,000.00	8,935.73	7,700
2022-09-30	12,650.00	12,700.00	12,000.00	12,000.00	8,935.73	10,100
2022-09-29	12,800.00	12,800.00	11,650.00	12,700.00	9,456.98	400
2022-09-28	12,500.00	12,500.00	12,100.00	12,100.00	9,010.19	400
2022-09-27	12,300.00	12,600.00	12,300.00	12,600.00	9,382.51	300
2022-09-26	12,650.00	12,650.00	12,100.00	12,350.00	9,196.35	1,100
2022-09-23	12,150.00	12,450.00	12,150.00	12,450.00	9,270.82	1,200
2022-09-20	12,050.00	12,850.00	12,050.00	12,850.00	9,568.68	500
2022-09-19	12,200.00	12,850.00	12,200.00	12,500.00	9,308.05	2,300
2022-09-16	13,350.00	13,350.00	13,000.00	13,000.00	9,680.37	200
2022-09-15	12,700.00	12,700.00	12,700.00	12,700.00	9,456.98	100
2022-09-14	12,500.00	13,300.00	12,400.00	13,050.00	9,717.60	1,100
2022-09-09	13,200.00	13,200.00	13,200.00	13,200.00	9,829.30	7,000
2022-09-08	13,150.00	13,250.00	13,150.00	13,200.00	9,829.30	10,800
2022-09-07	13,100.00	13,100.00	13,100.00	13,100.00	9,754.84	900
2022-09-06	13,100.00	13,150.00	13,100.00	13,150.00	9,792.07	200
2022-09-05	13,100.00	13,100.00	13,100.00	13,100.00	9,754.84	4,500
2022-08-30	12,700.00	13,200.00	12,700.00	13,200.00	9,829.30	300
2022-08-29	12,850.00	12,850.00	12,850.00	12,850.00	9,568.68	100
2022-08-25	13,150.00	13,600.00	13,150.00	13,600.00	10,127.16	500
2022-08-24	13,000.00	13,700.00	13,000.00	13,650.00	10,164.39	300
2022-08-17	13,550.00	13,550.00	13,500.00	13,500.00	10,052.69	3,000
2022-08-16	13,600.00	13,600.00	13,550.00	13,550.00	10,089.93	3,300
2022-08-15	13,550.00	13,600.00	13,550.00	13,600.00	10,127.16	12,700
2022-08-12	13,450.00	13,500.00	13,400.00	13,500.00	10,052.69	36,400
2022-08-11	13,000.00	13,500.00	13,000.00	13,500.00	10,052.69	23,900
2022-08-10	13,300.00	13,500.00	13,300.00	13,500.00	10,052.69	9,000
2022-08-09	12,900.00	13,500.00	12,900.00	13,200.00	9,829.30	10,500
2022-08-08	13,200.00	13,600.00	13,150.00	13,600.00	10,127.16	1,500
2022-08-05	13,100.00	13,200.00	13,100.00	13,200.00	9,829.30	2,500
2022-08-04	13,000.00	13,100.00	13,000.00	13,000.00	9,680.37	2,600
2022-08-03	12,600.00	13,000.00	12,600.00	13,000.00	9,680.37	900
2022-08-02	12,950.00	12,950.00	12,850.00	12,950.00	9,643.14	1,500
2022-08-01	12,300.00	13,350.00	12,300.00	13,000.00	9,680.37	3,100
2022-07-29	13,400.00	13,800.00	12,650.00	12,650.00	9,419.75	2,400
2022-07-28	13,100.00	13,400.00	12,950.00	13,400.00	9,978.23	34,000
2022-07-27	12,100.00	12,550.00	12,100.00	12,550.00	9,345.28	4,800
2022-07-26	12,300.00	12,300.00	12,200.00	12,200.00	9,084.66	5,200
2022-07-25	12,300.00	12,300.00	12,300.00	12,300.00	9,159.12	200
2022-07-22	12,300.00	12,300.00	12,300.00	12,300.00	9,159.12	2,100
2022-07-20	12,500.00	12,500.00	12,300.00	12,300.00	9,159.12	11,700
2022-07-19	12,450.00	12,500.00	12,450.00	12,500.00	9,308.05	1,100
2022-07-18	12,250.00	12,250.00	12,200.00	12,250.00	9,121.89	2,300
2022-07-15	12,450.00	12,450.00	12,250.00	12,250.00	9,121.89	1,000
2022-07-14	12,200.00	12,200.00	12,200.00	12,200.00	9,084.66	200
2022-07-13	12,300.00	12,350.00	12,300.00	12,350.00	9,196.35	4,200
2022-07-12	11,950.00	12,300.00	11,950.00	12,300.00	9,159.12	2,000
2022-07-11	12,500.00	12,500.00	12,450.00	12,450.00	9,270.82	200
2022-07-08	12,150.00	12,550.00	12,150.00	12,500.00	9,308.05	8,100
2022-07-07	12,000.00	12,100.00	12,000.00	12,050.00	8,972.96	3,600
2022-07-06	11,950.00	12,050.00	11,850.00	12,050.00	8,972.96	3,200
2022-07-05	12,450.00	12,450.00	12,300.00	12,400.00	9,233.59	5,700
2022-07-04	12,450.00	12,500.00	12,450.00	12,450.00	9,270.82	900
2022-07-01	12,050.00	12,450.00	12,000.00	12,200.00	9,084.66	1,400
2022-06-30	12,300.00	12,300.00	12,200.00	12,200.00	9,084.66	4,000
2022-06-29	12,300.00	12,300.00	12,250.00	12,250.00	9,121.89	3,000
2022-06-28	12,400.00	12,750.00	12,400.00	12,550.00	9,345.28	8,100
2022-06-27	12,150.00	12,350.00	12,050.00	12,300.00	9,159.12	47,900
2022-06-24	12,600.00	12,600.00	12,250.00	12,250.00	9,121.89	1,600
2022-06-23	12,750.00	12,750.00	12,150.00	12,500.00	9,308.05	2,100

← NewerPage 14 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.