Logistics Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 11,650.00 | 12,450.00 | 11,650.00 | 12,450.00 | 10,891.33 | 108,351 |
| 2025-08-11 | 11,800.00 | 11,800.00 | 11,500.00 | 11,650.00 | 10,191.49 | 30,414 |
| 2025-08-08 | 10,800.00 | 11,600.00 | 10,800.00 | 11,600.00 | 10,147.75 | 20,001 |
| 2025-08-07 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 10,060.27 | 4,600 |
| 2025-08-06 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 9,929.04 | 3,226 |
| 2025-08-05 | 11,200.00 | 11,550.00 | 11,200.00 | 11,300.00 | 9,885.30 | 17,598 |
| 2025-08-04 | 10,350.00 | 11,200.00 | 10,350.00 | 11,200.00 | 9,797.82 | 60,735 |
| 2025-08-01 | 10,350.00 | 10,550.00 | 10,200.00 | 10,500.00 | 9,185.46 | 24,500 |
| 2025-07-31 | 9,950.00 | 10,450.00 | 9,900.00 | 10,450.00 | 9,141.72 | 21,400 |
| 2025-07-30 | 10,200.00 | 10,200.00 | 9,850.00 | 9,850.00 | 8,616.84 | 4,001 |
| 2025-07-29 | 10,400.00 | 10,400.00 | 9,900.00 | 10,200.00 | 8,923.02 | 3,864 |
| 2025-07-28 | 10,200.00 | 10,400.00 | 9,900.00 | 10,400.00 | 9,097.98 | 53,420 |
| 2025-07-25 | 10,200.00 | 10,350.00 | 10,100.00 | 10,200.00 | 8,923.02 | 19,801 |
| 2025-07-24 | 9,970.00 | 10,400.00 | 9,970.00 | 10,200.00 | 8,923.02 | 24,427 |
| 2025-07-23 | 9,250.00 | 9,970.00 | 9,250.00 | 9,970.00 | 8,721.81 | 72,747 |
| 2025-07-22 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 8,153.19 | 1,008 |
| 2025-07-21 | 9,200.00 | 9,370.00 | 9,150.00 | 9,370.00 | 8,196.93 | 2,301 |
| 2025-07-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,048.21 | 868 |
| 2025-07-17 | 9,150.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,048.21 | 10,107 |
| 2025-07-16 | 8,860.00 | 8,860.00 | 8,800.00 | 8,800.00 | 7,698.29 | 9,900 |
| 2025-07-14 | 9,120.00 | 9,120.00 | 9,020.00 | 9,020.00 | 7,890.75 | 400 |
| 2025-07-11 | 9,100.00 | 9,120.00 | 8,950.00 | 9,120.00 | 7,978.23 | 1,719 |
| 2025-07-10 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,960.73 | 511 |
| 2025-07-09 | 9,140.00 | 9,140.00 | 9,120.00 | 9,120.00 | 7,978.23 | 280 |
| 2025-07-07 | 8,960.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,873.25 | 7,500 |
| 2025-07-04 | 9,000.00 | 9,000.00 | 8,980.00 | 9,000.00 | 7,873.25 | 12,300 |
| 2025-07-03 | 9,120.00 | 9,120.00 | 9,000.00 | 9,000.00 | 7,873.25 | 2,500 |
| 2025-07-02 | 9,100.00 | 9,100.00 | 8,910.00 | 8,910.00 | 7,794.52 | 13,207 |
| 2025-06-30 | 9,010.00 | 9,160.00 | 9,000.00 | 9,010.00 | 7,882.00 | 3,300 |
| 2025-06-27 | 9,100.00 | 9,160.00 | 9,010.00 | 9,160.00 | 8,013.22 | 4,643 |
| 2025-06-26 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,960.73 | 2,000 |
| 2025-06-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,873.25 | 109 |
| 2025-06-24 | 9,120.00 | 9,140.00 | 9,120.00 | 9,140.00 | 7,995.72 | 1,000 |
| 2025-06-23 | 9,100.00 | 9,140.00 | 9,100.00 | 9,140.00 | 7,995.72 | 2,500 |
| 2025-06-20 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 7,960.73 | 1,100 |
| 2025-06-19 | 9,000.00 | 9,000.00 | 8,920.00 | 9,000.00 | 7,873.25 | 2,100 |
| 2025-06-18 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,873.25 | 1,900 |
| 2025-06-17 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,873.25 | 305 |
| 2025-06-16 | 9,200.00 | 9,200.00 | 8,960.00 | 8,960.00 | 7,838.26 | 5,217 |
| 2025-06-13 | 9,270.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,048.21 | 11,400 |
| 2025-06-12 | 8,980.00 | 9,240.00 | 8,980.00 | 9,200.00 | 8,048.21 | 13,213 |
| 2025-06-10 | 8,970.00 | 8,990.00 | 8,970.00 | 8,980.00 | 7,855.76 | 2,970 |
| 2025-06-09 | 8,960.00 | 8,970.00 | 8,960.00 | 8,970.00 | 7,847.01 | 2,116 |
| 2025-06-06 | 9,350.00 | 9,350.00 | 9,280.00 | 9,280.00 | 8,118.20 | 713 |
| 2025-06-05 | 8,960.00 | 9,000.00 | 8,920.00 | 8,920.00 | 7,803.27 | 1,900 |
| 2025-06-04 | 9,150.00 | 9,310.00 | 8,820.00 | 9,000.00 | 7,873.25 | 1,500 |
| 2025-06-03 | 9,200.00 | 9,300.00 | 9,000.00 | 9,000.00 | 7,873.25 | 13,622 |
| 2025-06-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,873.25 | 1,400 |
| 2025-05-30 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,873.25 | 300 |
| 2025-05-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,873.25 | 600 |
| 2025-05-28 | 9,110.00 | 9,110.00 | 9,000.00 | 9,000.00 | 7,873.25 | 500 |
| 2025-05-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,873.25 | 914 |
| 2025-05-26 | 8,880.00 | 9,000.00 | 8,880.00 | 9,000.00 | 7,873.25 | 756 |
| 2025-05-23 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 7,759.53 | 200 |
| 2025-05-22 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 7,759.53 | 1,630 |
| 2025-05-21 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 7,759.53 | 1,000 |
| 2025-05-20 | 8,860.00 | 9,000.00 | 8,860.00 | 8,870.00 | 7,759.53 | 2,400 |
| 2025-05-19 | 8,900.00 | 8,900.00 | 8,850.00 | 8,860.00 | 7,750.78 | 9,111 |
| 2025-05-16 | 9,000.00 | 9,000.00 | 8,810.00 | 8,850.00 | 7,742.03 | 7,701 |
| 2025-05-15 | 8,910.00 | 9,010.00 | 8,910.00 | 9,010.00 | 7,882.00 | 4,851 |
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.