Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	13,200.00	13,200.00	13,050.00	13,050.00	11,685.89	1,217
2026-04-15	12,550.00	13,200.00	12,250.00	13,200.00	11,820.21	8,296
2026-04-14	11,800.00	12,550.00	11,800.00	12,550.00	11,238.15	7,700
2026-04-13	11,300.00	11,850.00	11,300.00	11,800.00	10,566.55	5,300
2026-04-10	11,150.00	11,850.00	11,100.00	11,800.00	10,566.55	10,300
2026-04-09	11,850.00	11,850.00	11,850.00	11,850.00	10,611.32	5,001
2026-04-02	10,700.00	11,200.00	10,700.00	11,200.00	10,029.27	2,200
2026-04-01	11,100.00	11,200.00	11,100.00	11,200.00	10,029.27	200
2026-03-31	10,500.00	10,800.00	10,500.00	10,800.00	9,671.08	4,200
2026-03-30	10,300.00	10,900.00	10,300.00	10,900.00	9,760.63	1,100
2026-03-27	11,000.00	11,000.00	11,000.00	11,000.00	9,850.17	2,100
2026-03-26	11,050.00	11,050.00	11,000.00	11,000.00	9,850.17	1,100
2026-03-25	11,250.00	11,250.00	11,200.00	11,200.00	10,029.27	1,800
2026-03-24	11,100.00	11,100.00	10,850.00	10,850.00	9,715.85	2,100
2026-03-20	11,200.00	11,450.00	11,200.00	11,450.00	10,253.14	1,100
2026-03-19	11,150.00	11,200.00	11,150.00	11,200.00	10,029.27	300
2026-03-18	10,800.00	10,800.00	10,800.00	10,800.00	9,671.08	500
2026-03-16	10,800.00	11,100.00	10,600.00	11,100.00	9,939.72	3,100
2026-03-13	11,000.00	11,150.00	11,000.00	11,150.00	9,984.49	700
2026-03-12	9,970.00	11,250.00	9,970.00	11,250.00	10,074.04	11,700
2026-03-11	11,000.00	11,000.00	10,600.00	10,600.00	9,491.99	11,800
2026-03-10	10,700.00	11,400.00	10,700.00	11,350.00	10,163.59	5,104
2026-03-09	11,300.00	11,300.00	10,650.00	10,700.00	9,581.53	6,800
2026-03-05	11,500.00	11,500.00	11,350.00	11,350.00	10,163.59	9,300
2026-03-03	11,500.00	12,200.00	11,500.00	12,200.00	10,924.74	2,023
2026-02-24	12,300.00	12,300.00	12,300.00	12,300.00	11,014.29	162
2026-02-23	12,200.00	12,400.00	12,200.00	12,400.00	11,103.83	600
2026-02-13	11,800.00	11,800.00	11,800.00	11,800.00	10,566.55	700
2026-02-10	12,000.00	12,000.00	12,000.00	12,000.00	10,745.64	316
2026-02-05	11,500.00	12,000.00	11,400.00	12,000.00	10,745.64	9,801
2026-02-02	11,050.00	12,250.00	11,050.00	12,250.00	10,969.51	317
2026-01-30	11,450.00	11,700.00	11,450.00	11,700.00	10,477.00	3,300
2026-01-26	12,300.00	12,300.00	12,300.00	12,300.00	11,014.29	500
2026-01-23	11,700.00	11,700.00	11,700.00	11,700.00	10,477.00	501
2026-01-21	11,000.00	11,700.00	11,000.00	11,700.00	10,477.00	5,300
2026-01-20	11,750.00	11,750.00	11,750.00	11,750.00	10,521.78	5,631
2026-01-19	12,800.00	12,800.00	12,300.00	12,300.00	11,014.29	5,200
2026-01-16	11,600.00	12,300.00	11,500.00	12,300.00	11,014.29	4,919
2026-01-15	11,750.00	11,800.00	11,600.00	11,600.00	10,387.46	35,200
2026-01-14	11,800.00	11,950.00	11,150.00	11,900.00	10,656.10	45,400
2026-01-12	11,950.00	11,950.00	11,500.00	11,950.00	10,700.87	3,700
2026-01-08	12,000.00	12,000.00	12,000.00	12,000.00	10,745.64	51,113
2026-01-07	11,400.00	12,850.00	11,400.00	12,850.00	11,506.79	6,500
2026-01-05	12,200.00	12,200.00	12,200.00	12,200.00	10,924.74	100
2025-12-30	12,050.00	12,050.00	12,050.00	12,050.00	10,790.42	100
2025-12-29	11,000.00	11,700.00	11,000.00	11,700.00	10,477.00	9,901
2025-12-25	11,650.00	11,650.00	11,650.00	11,650.00	10,432.23	100
2025-12-24	11,300.00	11,300.00	11,250.00	11,250.00	10,074.04	7,601
2025-12-23	11,400.00	12,000.00	11,400.00	12,000.00	10,745.64	5,300
2025-12-22	12,250.00	12,250.00	12,250.00	12,250.00	10,969.51	2,002
2025-12-18	12,300.00	12,300.00	12,300.00	12,300.00	11,014.29	1,300
2025-12-17	11,900.00	11,900.00	11,900.00	11,900.00	10,656.10	100
2025-12-15	12,000.00	12,350.00	12,000.00	12,350.00	11,059.06	600
2025-12-10	11,600.00	12,000.00	11,600.00	12,000.00	10,745.64	302
2025-12-09	12,600.00	12,600.00	11,650.00	12,050.00	10,790.42	1,401
2025-12-08	11,500.00	12,000.00	11,500.00	12,000.00	10,745.64	1,600
2025-12-05	11,900.00	12,050.00	11,500.00	12,050.00	10,790.42	5,401
2025-12-04	12,200.00	12,200.00	11,500.00	12,100.00	10,835.19	3,604
2025-12-02	12,500.00	12,500.00	11,650.00	12,350.00	11,059.06	400
2025-12-01	11,650.00	12,400.00	11,650.00	12,400.00	11,103.83	305

← NewerPage 2 of 17 · 1,008 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.