Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	14,850.00	14,850.00	14,500.00	14,650.00	10,909.04	18,000
2021-12-22	14,950.00	15,000.00	14,650.00	14,650.00	10,909.04	5,400
2021-12-21	14,300.00	14,800.00	14,300.00	14,550.00	10,834.57	7,000
2021-12-20	14,600.00	14,650.00	14,400.00	14,500.00	10,797.34	28,200
2021-12-17	14,750.00	14,750.00	14,500.00	14,700.00	10,946.27	31,000
2021-12-16	14,950.00	14,950.00	14,600.00	14,750.00	10,983.50	14,500
2021-12-15	14,800.00	14,900.00	14,750.00	14,750.00	10,983.50	16,400
2021-12-14	14,900.00	15,200.00	14,800.00	14,900.00	11,095.20	23,600
2021-12-13	14,500.00	14,600.00	14,400.00	14,600.00	10,871.80	54,900
2021-12-10	14,350.00	14,600.00	14,300.00	14,500.00	10,797.34	24,900
2021-12-09	14,600.00	14,600.00	14,500.00	14,600.00	10,871.80	22,200
2021-12-08	14,500.00	14,750.00	14,500.00	14,600.00	10,871.80	9,600
2021-12-07	14,650.00	14,650.00	14,400.00	14,450.00	10,760.11	12,100
2021-12-06	15,200.00	15,200.00	14,650.00	14,650.00	10,909.04	27,500
2021-12-03	14,650.00	14,900.00	14,500.00	14,650.00	10,909.04	58,500
2021-12-02	14,550.00	14,950.00	14,500.00	14,650.00	10,909.04	18,700
2021-12-01	15,000.00	15,500.00	14,150.00	15,000.00	11,169.66	17,300
2021-11-30	15,650.00	15,650.00	15,000.00	15,050.00	11,206.89	49,200
2021-11-29	15,650.00	15,900.00	14,900.00	15,650.00	11,653.68	12,700
2021-11-26	15,500.00	15,700.00	15,500.00	15,650.00	11,653.68	32,600
2021-11-25	16,700.00	17,000.00	16,350.00	16,500.00	11,546.47	236,600
2021-11-24	16,800.00	16,850.00	16,600.00	16,600.00	11,616.45	76,700
2021-11-23	17,100.00	17,100.00	16,700.00	16,800.00	11,756.40	92,500
2021-11-22	17,050.00	17,100.00	16,750.00	16,950.00	11,861.37	123,200
2021-11-19	17,200.00	17,200.00	16,700.00	16,950.00	11,861.37	216,600
2021-11-18	17,200.00	17,300.00	17,000.00	17,200.00	12,036.32	86,800
2021-11-17	17,300.00	17,300.00	16,500.00	16,500.00	11,546.47	95,600
2021-11-16	16,600.00	17,300.00	16,600.00	17,300.00	12,106.30	56,600
2021-11-15	16,600.00	16,800.00	16,550.00	16,800.00	11,756.40	47,200
2021-11-12	16,600.00	16,600.00	16,500.00	16,500.00	11,546.47	14,600
2021-11-11	16,000.00	16,600.00	16,000.00	16,600.00	11,616.45	39,700
2021-11-10	16,100.00	16,200.00	16,000.00	16,000.00	11,196.58	29,000
2021-11-09	16,050.00	16,200.00	16,000.00	16,050.00	11,231.56	10,000
2021-11-08	15,950.00	16,050.00	15,950.00	16,050.00	11,231.56	19,300
2021-11-05	15,950.00	16,000.00	15,800.00	15,950.00	11,161.59	9,100
2021-11-04	15,850.00	16,000.00	15,850.00	16,000.00	11,196.58	3,900
2021-11-03	16,000.00	16,000.00	15,700.00	15,700.00	10,986.64	4,600
2021-11-02	15,900.00	16,000.00	15,900.00	16,000.00	11,196.58	3,100
2021-11-01	15,900.00	16,200.00	15,600.00	15,600.00	10,916.66	8,300
2021-10-29	15,950.00	16,000.00	15,200.00	16,000.00	11,196.58	18,500
2021-10-28	15,350.00	16,200.00	15,350.00	16,200.00	11,336.53	41,400
2021-10-27	15,400.00	15,500.00	15,350.00	15,350.00	10,741.71	1,800
2021-10-26	15,200.00	15,350.00	15,200.00	15,350.00	10,741.71	1,100
2021-10-25	15,400.00	15,400.00	15,350.00	15,350.00	10,741.71	200
2021-10-22	15,100.00	15,600.00	15,100.00	15,500.00	10,846.68	2,700
2021-10-20	15,800.00	15,800.00	15,600.00	15,700.00	10,986.64	12,300

← NewerPage 17 of 17 · 1,006 trading days

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.