Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	14,600.00	14,800.00	14,400.00	14,800.00	11,020.73	21,900
2022-03-24	14,750.00	14,800.00	14,500.00	14,800.00	11,020.73	15,500
2022-03-23	14,800.00	14,850.00	14,600.00	14,650.00	10,909.04	9,400
2022-03-22	14,950.00	14,950.00	14,400.00	14,800.00	11,020.73	16,700
2022-03-21	14,700.00	14,900.00	14,600.00	14,600.00	10,871.80	9,400
2022-03-18	14,700.00	14,950.00	14,600.00	14,900.00	11,095.20	34,100
2022-03-17	14,600.00	14,900.00	14,600.00	14,750.00	10,983.50	21,100
2022-03-16	14,500.00	14,600.00	14,300.00	14,600.00	10,871.80	5,100
2022-03-15	14,500.00	14,500.00	14,150.00	14,250.00	10,611.18	15,900
2022-03-14	14,700.00	14,700.00	14,350.00	14,400.00	10,722.87	23,700
2022-03-11	14,300.00	14,850.00	14,250.00	14,800.00	11,020.73	53,100
2022-03-10	14,400.00	14,400.00	14,200.00	14,300.00	10,648.41	22,100
2022-03-09	14,300.00	14,400.00	14,050.00	14,200.00	10,573.95	22,300
2022-03-08	14,350.00	14,450.00	14,300.00	14,400.00	10,722.87	9,700
2022-03-07	14,250.00	14,500.00	14,200.00	14,500.00	10,797.34	17,900
2022-03-04	14,600.00	14,600.00	14,400.00	14,400.00	10,722.87	12,100
2022-03-03	14,250.00	14,500.00	14,200.00	14,400.00	10,722.87	19,100
2022-03-02	14,400.00	14,400.00	14,100.00	14,150.00	10,536.71	11,000
2022-03-01	14,300.00	14,500.00	14,200.00	14,200.00	10,573.95	18,100
2022-02-28	14,150.00	14,600.00	14,150.00	14,300.00	10,648.41	1,900
2022-02-25	14,200.00	14,900.00	14,150.00	14,600.00	10,871.80	3,400
2022-02-24	14,400.00	14,900.00	14,200.00	14,250.00	10,611.18	8,700
2022-02-23	14,700.00	14,750.00	14,500.00	14,700.00	10,946.27	1,100
2022-02-22	14,200.00	14,950.00	14,200.00	14,700.00	10,946.27	1,100
2022-02-21	14,600.00	14,900.00	14,550.00	14,550.00	10,834.57	17,100
2022-02-18	14,450.00	14,450.00	14,400.00	14,400.00	10,722.87	5,700
2022-02-17	14,100.00	14,500.00	14,100.00	14,450.00	10,760.11	5,600
2022-02-16	14,500.00	14,500.00	14,200.00	14,400.00	10,722.87	1,900
2022-02-15	14,250.00	14,450.00	13,800.00	14,400.00	10,722.87	3,600
2022-02-14	14,450.00	14,450.00	14,400.00	14,450.00	10,760.11	6,000
2022-02-11	14,300.00	14,500.00	14,100.00	14,450.00	10,760.11	700
2022-02-10	14,400.00	14,500.00	14,400.00	14,400.00	10,722.87	4,900
2022-02-09	14,350.00	14,450.00	14,200.00	14,450.00	10,760.11	8,000
2022-02-08	14,500.00	14,500.00	14,050.00	14,400.00	10,722.87	20,700
2022-02-07	13,950.00	14,400.00	13,950.00	14,400.00	10,722.87	2,000
2022-01-28	14,100.00	14,100.00	13,900.00	14,000.00	10,425.02	1,900
2022-01-27	14,150.00	14,300.00	14,000.00	14,300.00	10,648.41	5,200
2022-01-26	14,200.00	14,200.00	14,200.00	14,200.00	10,573.95	3,300
2022-01-25	14,200.00	14,200.00	14,100.00	14,200.00	10,573.95	2,200
2022-01-24	14,000.00	14,500.00	13,900.00	14,100.00	10,499.48	11,300
2022-01-21	14,200.00	14,950.00	14,000.00	14,150.00	10,536.71	9,300
2022-01-20	13,800.00	14,200.00	13,800.00	14,150.00	10,536.71	3,300
2022-01-19	14,100.00	14,100.00	13,800.00	13,800.00	10,276.09	8,300
2022-01-18	14,200.00	14,250.00	14,000.00	14,100.00	10,499.48	11,000
2022-01-17	14,600.00	14,600.00	14,250.00	14,250.00	10,611.18	39,500
2022-01-14	14,650.00	14,650.00	14,400.00	14,600.00	10,871.80	4,400
2022-01-13	14,500.00	14,700.00	14,400.00	14,700.00	10,946.27	13,800
2022-01-12	14,500.00	14,800.00	14,450.00	14,750.00	10,983.50	5,700
2022-01-11	14,500.00	14,650.00	14,450.00	14,450.00	10,760.11	11,500
2022-01-10	14,500.00	14,750.00	14,500.00	14,600.00	10,871.80	26,600
2022-01-07	14,700.00	14,800.00	14,600.00	14,750.00	10,983.50	13,900
2022-01-06	14,550.00	14,800.00	14,500.00	14,700.00	10,946.27	15,600
2022-01-05	14,850.00	14,850.00	14,600.00	14,800.00	11,020.73	19,900
2022-01-04	14,850.00	15,200.00	14,550.00	14,850.00	11,057.96	11,200
2021-12-31	14,800.00	14,850.00	14,800.00	14,850.00	11,057.96	11,100
2021-12-30	14,500.00	14,800.00	14,500.00	14,800.00	11,020.73	7,600
2021-12-29	14,700.00	14,800.00	14,600.00	14,800.00	11,020.73	8,600
2021-12-28	14,750.00	14,950.00	14,150.00	14,800.00	11,020.73	12,700
2021-12-27	14,750.00	14,850.00	14,600.00	14,850.00	11,057.96	11,200
2021-12-24	14,950.00	14,950.00	14,450.00	14,700.00	10,946.27	32,200

← NewerPage 16 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.