Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	12,300.00	12,350.00	12,300.00	12,350.00	9,196.35	400
2022-06-21	11,900.00	12,850.00	11,850.00	12,850.00	9,568.68	1,000
2022-06-20	12,900.00	12,900.00	12,200.00	12,500.00	9,308.05	13,100
2022-06-17	12,800.00	12,800.00	12,300.00	12,300.00	9,159.12	4,800
2022-06-16	12,800.00	12,800.00	12,800.00	12,800.00	9,531.44	7,100
2022-06-15	12,900.00	12,900.00	12,100.00	12,800.00	9,531.44	18,100
2022-06-14	12,950.00	12,950.00	12,950.00	12,950.00	9,643.14	300
2022-06-13	12,950.00	12,950.00	12,950.00	12,950.00	9,643.14	300
2022-06-10	13,000.00	13,000.00	12,850.00	12,850.00	9,568.68	500
2022-06-09	13,000.00	13,000.00	12,650.00	13,000.00	9,680.37	2,500
2022-06-08	13,000.00	13,250.00	12,850.00	12,850.00	9,568.68	1,900
2022-06-07	12,650.00	13,000.00	12,650.00	13,000.00	9,680.37	2,000
2022-06-06	12,700.00	13,150.00	12,700.00	13,150.00	9,792.07	6,000
2022-06-03	13,400.00	13,400.00	13,000.00	13,150.00	9,792.07	16,000
2022-06-02	13,150.00	13,200.00	13,000.00	13,200.00	9,829.30	20,700
2022-06-01	13,200.00	13,200.00	13,000.00	13,000.00	9,680.37	19,600
2022-05-31	13,050.00	13,300.00	13,050.00	13,200.00	9,829.30	7,000
2022-05-30	13,000.00	13,350.00	13,000.00	13,300.00	9,903.77	19,600
2022-05-27	13,000.00	13,200.00	13,000.00	13,050.00	9,717.60	9,600
2022-05-26	13,150.00	13,150.00	12,850.00	12,900.00	9,605.91	3,500
2022-05-25	12,900.00	13,000.00	12,800.00	12,800.00	9,531.44	2,600
2022-05-24	12,650.00	13,050.00	12,650.00	12,650.00	9,419.75	5,400
2022-05-23	12,900.00	13,350.00	12,650.00	12,650.00	9,419.75	7,000
2022-05-20	12,750.00	13,150.00	12,750.00	12,900.00	9,605.91	2,500
2022-05-19	12,950.00	13,200.00	12,750.00	12,750.00	9,494.21	1,500
2022-05-18	13,500.00	13,500.00	13,150.00	13,250.00	9,866.53	26,900
2022-05-17	12,250.00	12,700.00	12,250.00	12,700.00	9,456.98	18,700
2022-05-16	12,100.00	12,900.00	12,100.00	12,200.00	9,084.66	32,000
2022-05-13	13,000.00	13,000.00	11,900.00	12,100.00	9,010.19	13,500
2022-05-12	13,500.00	13,500.00	12,650.00	12,700.00	9,456.98	53,400
2022-05-11	13,200.00	13,550.00	13,150.00	13,550.00	10,089.93	33,200
2022-05-10	12,500.00	13,800.00	12,500.00	13,300.00	9,903.77	28,000
2022-05-09	13,750.00	14,000.00	13,150.00	13,300.00	9,903.77	14,700
2022-05-06	14,100.00	14,200.00	13,650.00	13,850.00	10,313.32	8,200
2022-05-05	14,550.00	15,250.00	14,350.00	14,350.00	10,685.64	9,700
2022-05-04	14,550.00	15,400.00	13,850.00	15,400.00	11,467.52	22,700
2022-04-29	14,550.00	14,550.00	14,000.00	14,500.00	10,797.34	12,100
2022-04-28	13,800.00	13,900.00	13,500.00	13,600.00	10,127.16	54,500
2022-04-27	13,900.00	13,900.00	13,000.00	13,800.00	10,276.09	24,100
2022-04-26	13,300.00	14,000.00	13,300.00	13,900.00	10,350.55	15,100
2022-04-25	14,000.00	14,300.00	13,450.00	13,600.00	10,127.16	55,600
2022-04-22	14,400.00	14,900.00	13,600.00	13,600.00	10,127.16	31,400
2022-04-21	15,100.00	15,100.00	14,050.00	14,600.00	10,871.80	15,500
2022-04-20	14,700.00	15,200.00	14,650.00	14,800.00	11,020.73	13,900
2022-04-19	15,300.00	15,400.00	14,500.00	14,800.00	11,020.73	19,400
2022-04-18	15,700.00	15,700.00	14,750.00	15,400.00	11,467.52	8,900
2022-04-15	16,400.00	16,400.00	15,700.00	15,800.00	11,765.38	15,000
2022-04-14	15,500.00	15,500.00	14,700.00	15,500.00	11,541.98	22,200
2022-04-13	15,000.00	15,100.00	14,500.00	14,500.00	10,797.34	22,300
2022-04-12	15,950.00	15,950.00	15,000.00	15,000.00	11,169.66	29,000
2022-04-08	16,000.00	16,250.00	15,300.00	15,450.00	11,504.75	24,600
2022-04-07	15,600.00	15,700.00	15,350.00	15,500.00	11,541.98	22,000
2022-04-06	16,350.00	16,350.00	15,800.00	15,800.00	11,765.38	50,000
2022-04-05	16,250.00	17,300.00	16,250.00	16,400.00	12,212.16	85,300
2022-04-04	17,100.00	17,900.00	17,100.00	17,450.00	12,994.04	66,800
2022-04-01	16,750.00	16,750.00	16,500.00	16,750.00	12,472.79	101,100
2022-03-31	14,800.00	15,700.00	14,800.00	15,700.00	11,690.91	132,400
2022-03-30	15,000.00	15,000.00	14,600.00	14,700.00	10,946.27	4,900
2022-03-29	14,700.00	14,800.00	14,550.00	14,800.00	11,020.73	15,400
2022-03-28	14,550.00	14,800.00	14,450.00	14,800.00	11,020.73	6,300

← NewerPage 15 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.