Logistics Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8,910.00 | 9,000.00 | 8,810.00 | 9,000.00 | 7,873.25 | 10,201 |
| 2025-05-13 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,785.77 | 3,203 |
| 2025-05-12 | 9,020.00 | 9,020.00 | 8,900.00 | 8,900.00 | 7,785.77 | 4,500 |
| 2025-05-09 | 9,000.00 | 9,000.00 | 8,970.00 | 8,970.00 | 7,847.01 | 10,500 |
| 2025-05-08 | 9,230.00 | 9,230.00 | 9,000.00 | 9,000.00 | 7,873.25 | 17,811 |
| 2025-05-07 | 9,360.00 | 9,360.00 | 9,260.00 | 9,260.00 | 8,100.70 | 365 |
| 2025-05-06 | 9,020.00 | 9,400.00 | 9,000.00 | 9,000.00 | 7,873.25 | 8,900 |
| 2025-05-05 | 8,830.00 | 9,390.00 | 8,800.00 | 9,010.00 | 7,882.00 | 7,000 |
| 2025-04-28 | 9,350.00 | 9,440.00 | 9,350.00 | 9,440.00 | 8,258.17 | 1,000 |
| 2025-04-24 | 8,900.00 | 9,350.00 | 8,900.00 | 9,350.00 | 8,179.43 | 1,200 |
| 2025-04-23 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 8,223.17 | 3,100 |
| 2025-04-22 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,873.25 | 2,200 |
| 2025-04-21 | 8,890.00 | 9,500.00 | 8,890.00 | 9,200.00 | 8,048.21 | 8,200 |
| 2025-04-18 | 8,870.00 | 8,890.00 | 8,710.00 | 8,890.00 | 7,777.02 | 5,800 |
| 2025-04-16 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,610.81 | 2,400 |
| 2025-04-15 | 8,600.00 | 8,750.00 | 8,510.00 | 8,740.00 | 7,645.80 | 2,100 |
| 2025-04-14 | 9,010.00 | 9,010.00 | 8,720.00 | 8,720.00 | 7,628.31 | 2,800 |
| 2025-04-11 | 9,040.00 | 9,100.00 | 8,440.00 | 9,100.00 | 7,960.73 | 9,700 |
| 2025-04-10 | 9,020.00 | 9,040.00 | 9,000.00 | 9,040.00 | 7,908.24 | 12,200 |
| 2025-04-09 | 9,500.00 | 9,500.00 | 8,450.00 | 8,450.00 | 7,392.11 | 8,900 |
| 2025-04-08 | 8,700.00 | 9,080.00 | 8,470.00 | 9,080.00 | 7,943.24 | 2,100 |
| 2025-04-04 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,960.73 | 600 |
| 2025-04-03 | 9,300.00 | 9,300.00 | 8,710.00 | 9,100.00 | 7,960.73 | 2,200 |
| 2025-04-02 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,135.69 | 300 |
| 2025-04-01 | 9,300.00 | 9,300.00 | 9,020.00 | 9,300.00 | 8,135.69 | 900 |
| 2025-03-31 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,048.21 | 100 |
| 2025-03-26 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 8,266.91 | 5,500 |
| 2025-03-25 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,223.17 | 6,200 |
| 2025-03-24 | 9,350.00 | 9,400.00 | 9,350.00 | 9,400.00 | 8,223.17 | 1,700 |
| 2025-03-20 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,223.17 | 100 |
| 2025-03-19 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,135.69 | 100 |
| 2025-03-18 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 8,266.91 | 100 |
| 2025-03-17 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 8,048.21 | 2,500 |
| 2025-03-14 | 9,530.00 | 9,540.00 | 9,210.00 | 9,540.00 | 8,345.65 | 1,200 |
| 2025-03-13 | 9,230.00 | 9,540.00 | 9,230.00 | 9,540.00 | 8,345.65 | 700 |
| 2025-03-12 | 9,210.00 | 9,510.00 | 9,200.00 | 9,510.00 | 8,319.40 | 1,500 |
| 2025-03-10 | 9,520.00 | 9,520.00 | 9,030.00 | 9,520.00 | 8,328.15 | 2,700 |
| 2025-03-07 | 9,500.00 | 9,550.00 | 9,240.00 | 9,520.00 | 8,328.15 | 8,400 |
| 2025-03-06 | 9,220.00 | 9,400.00 | 9,220.00 | 9,400.00 | 8,223.17 | 3,000 |
| 2025-03-05 | 9,300.00 | 9,400.00 | 9,230.00 | 9,400.00 | 8,223.17 | 4,700 |
| 2025-03-04 | 9,580.00 | 9,580.00 | 9,230.00 | 9,230.00 | 8,074.46 | 600 |
| 2025-03-03 | 9,640.00 | 9,640.00 | 9,230.00 | 9,300.00 | 8,135.69 | 2,200 |
| 2025-02-28 | 9,210.00 | 9,500.00 | 9,210.00 | 9,230.00 | 8,074.46 | 5,200 |
| 2025-02-27 | 9,260.00 | 9,300.00 | 9,220.00 | 9,220.00 | 8,065.71 | 9,000 |
| 2025-02-26 | 9,300.00 | 9,400.00 | 9,200.00 | 9,220.00 | 8,065.71 | 6,900 |
| 2025-02-25 | 9,600.00 | 9,690.00 | 9,600.00 | 9,600.00 | 8,398.13 | 300 |
| 2025-02-24 | 9,380.00 | 9,600.00 | 9,380.00 | 9,600.00 | 8,398.13 | 10,800 |
| 2025-02-21 | 9,550.00 | 9,550.00 | 9,400.00 | 9,500.00 | 8,310.65 | 2,600 |
| 2025-02-20 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 8,398.13 | 300 |
| 2025-02-19 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,485.62 | 2,700 |
| 2025-02-17 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 8,266.91 | 2,100 |
| 2025-02-14 | 9,190.00 | 9,590.00 | 9,190.00 | 9,570.00 | 8,371.89 | 2,400 |
| 2025-02-12 | 9,350.00 | 9,350.00 | 9,140.00 | 9,140.00 | 7,995.72 | 400 |
| 2025-02-11 | 9,690.00 | 9,800.00 | 9,300.00 | 9,300.00 | 8,135.69 | 8,300 |
| 2025-02-06 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,310.65 | 2,200 |
| 2025-02-04 | 9,580.00 | 9,580.00 | 9,500.00 | 9,500.00 | 8,310.65 | 2,300 |
| 2025-02-03 | 9,020.00 | 9,650.00 | 9,020.00 | 9,500.00 | 8,310.65 | 2,800 |
| 2025-01-22 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,310.65 | 300 |
| 2025-01-21 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 8,293.16 | 200 |
| 2025-01-20 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 8,301.91 | 200 |
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.