Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-28	11,700.00	12,500.00	11,600.00	12,500.00	11,193.38	5,423
2025-11-27	12,050.00	12,050.00	12,050.00	12,050.00	10,790.42	800
2025-11-24	11,700.00	12,250.00	11,600.00	12,250.00	10,969.51	7,400
2025-11-20	12,000.00	12,400.00	12,000.00	12,400.00	11,103.83	1,203
2025-11-19	11,800.00	12,600.00	11,800.00	12,600.00	11,282.93	900
2025-11-18	12,050.00	12,650.00	12,050.00	12,650.00	11,327.70	8,600
2025-11-14	12,250.00	12,950.00	12,250.00	12,950.00	11,596.34	2,364
2025-11-13	13,450.00	14,250.00	12,600.00	13,150.00	11,775.44	5,812
2025-11-11	12,500.00	13,450.00	12,500.00	13,450.00	12,044.08	4,314
2025-11-07	12,200.00	13,000.00	12,200.00	13,000.00	11,641.12	1,110
2025-11-06	13,750.00	13,750.00	13,000.00	13,000.00	11,641.12	764
2025-11-05	12,950.00	12,950.00	12,950.00	12,950.00	11,596.34	122
2025-10-29	12,150.00	12,950.00	12,150.00	12,800.00	11,462.02	4,400
2025-10-28	13,000.00	13,000.00	13,000.00	13,000.00	11,641.12	519
2025-10-27	11,600.00	13,100.00	11,600.00	13,000.00	11,641.12	9,600
2025-10-24	11,500.00	12,300.00	11,500.00	12,300.00	11,014.29	9,041
2025-10-22	12,300.00	12,350.00	12,300.00	12,300.00	11,014.29	2,202
2025-10-21	12,350.00	12,350.00	12,350.00	12,350.00	11,059.06	255
2025-10-20	12,450.00	12,450.00	11,600.00	11,600.00	10,387.46	24,800
2025-10-17	11,950.00	12,450.00	11,900.00	12,450.00	11,148.61	5,500
2025-10-15	11,200.00	11,950.00	11,200.00	11,950.00	10,700.87	1,820
2025-10-14	12,000.00	12,000.00	11,550.00	11,950.00	10,700.87	2,965
2025-10-10	12,000.00	12,150.00	11,700.00	12,150.00	10,879.97	22,300
2025-10-09	11,950.00	12,000.00	11,950.00	12,000.00	10,745.64	10,500
2025-10-08	12,100.00	12,100.00	11,650.00	11,650.00	10,432.23	2,002
2025-10-07	11,800.00	11,800.00	11,800.00	11,800.00	10,566.55	3,414
2025-10-06	11,800.00	11,800.00	11,700.00	11,800.00	10,566.55	8,800
2025-10-02	11,700.00	12,100.00	11,700.00	11,800.00	10,566.55	15,062
2025-10-01	11,650.00	12,100.00	11,650.00	11,650.00	10,432.23	2,101
2025-09-30	11,650.00	12,200.00	11,650.00	12,200.00	10,924.74	321
2025-09-29	12,300.00	12,300.00	12,300.00	12,300.00	11,014.29	113
2025-09-26	12,150.00	12,400.00	11,900.00	12,400.00	11,103.83	65,303
2025-09-25	12,550.00	12,550.00	12,000.00	12,450.00	11,148.61	27,225
2025-09-24	12,100.00	12,550.00	12,000.00	12,550.00	11,238.15	11,900
2025-09-23	12,000.00	12,550.00	12,000.00	12,100.00	10,835.19	17,123
2025-09-22	11,600.00	13,100.00	11,600.00	12,550.00	11,238.15	9,700
2025-09-19	11,750.00	12,400.00	11,750.00	12,400.00	11,103.83	1,823
2025-09-18	12,550.00	12,550.00	12,550.00	12,550.00	11,238.15	355
2025-09-17	12,150.00	12,550.00	12,150.00	12,550.00	11,238.15	5,220
2025-09-16	12,400.00	12,500.00	12,000.00	12,400.00	11,103.83	30,411
2025-09-15	12,750.00	12,750.00	12,500.00	12,500.00	11,193.38	1,602
2025-09-12	12,400.00	12,600.00	12,400.00	12,600.00	11,282.93	717
2025-09-11	12,750.00	12,750.00	12,050.00	12,450.00	11,148.61	2,830
2025-09-10	11,950.00	12,850.00	11,950.00	12,800.00	11,462.02	13,239
2025-09-09	12,000.00	12,600.00	12,000.00	12,550.00	11,238.15	6,127
2025-09-08	12,100.00	12,700.00	12,000.00	12,700.00	11,372.47	510
2025-09-05	12,700.00	12,750.00	12,700.00	12,700.00	11,372.47	17,020
2025-09-04	12,700.00	12,800.00	12,450.00	12,700.00	11,372.47	23,700
2025-09-03	12,350.00	13,100.00	12,350.00	13,000.00	11,372.47	11,574
2025-08-29	13,150.00	13,150.00	13,150.00	13,150.00	11,503.69	603
2025-08-26	13,000.00	13,150.00	12,800.00	13,150.00	11,503.69	38,800
2025-08-25	13,000.00	13,000.00	13,000.00	13,000.00	11,372.47	1,401
2025-08-22	13,000.00	13,000.00	12,900.00	12,950.00	11,328.73	18,007
2025-08-21	13,300.00	13,800.00	12,500.00	13,800.00	12,072.32	48,615
2025-08-20	12,700.00	13,500.00	12,700.00	13,300.00	11,634.92	17,886
2025-08-19	12,900.00	13,600.00	12,900.00	13,500.00	11,809.88	30,447
2025-08-18	13,150.00	13,600.00	13,150.00	13,600.00	11,897.36	32,135
2025-08-15	13,800.00	14,100.00	13,200.00	13,400.00	11,722.40	16,021
2025-08-14	14,100.00	14,100.00	13,450.00	13,800.00	12,072.32	36,839
2025-08-13	13,150.00	13,300.00	12,700.00	13,300.00	11,634.92	78,492

← NewerPage 3 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.