Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9,400.00	9,430.00	9,400.00	9,430.00	8,249.42	200
2025-01-15	8,870.00	9,450.00	8,870.00	9,450.00	8,266.91	1,800
2025-01-13	9,500.00	9,500.00	9,500.00	9,500.00	8,310.65	300
2025-01-07	9,100.00	9,590.00	9,100.00	9,590.00	8,389.39	1,100
2025-01-02	9,500.00	9,500.00	9,200.00	9,200.00	8,048.21	300
2024-12-31	9,310.00	9,500.00	9,310.00	9,500.00	8,310.65	300
2024-12-30	9,300.00	9,300.00	9,300.00	9,300.00	8,135.69	100
2024-12-27	9,300.00	9,300.00	9,300.00	9,300.00	8,135.69	800
2024-12-25	9,490.00	9,490.00	9,490.00	9,490.00	8,301.91	100
2024-12-24	9,060.00	9,150.00	9,060.00	9,150.00	8,004.47	4,100
2024-12-23	9,100.00	9,500.00	9,100.00	9,500.00	8,310.65	200
2024-12-20	9,500.00	9,500.00	9,500.00	9,500.00	8,310.65	100
2024-12-19	9,500.00	9,570.00	9,200.00	9,200.00	8,048.21	1,700
2024-12-18	9,480.00	9,480.00	9,480.00	9,480.00	8,293.16	100
2024-12-17	9,220.00	9,490.00	9,220.00	9,310.00	8,144.44	30,600
2024-12-16	9,210.00	9,210.00	9,210.00	9,210.00	8,056.96	500
2024-12-13	9,490.00	9,500.00	9,490.00	9,500.00	8,310.65	500
2024-12-10	9,700.00	9,700.00	9,010.00	9,570.00	8,371.89	2,300
2024-12-06	9,450.00	9,450.00	9,450.00	9,450.00	8,266.91	100
2024-12-05	9,210.00	9,210.00	9,210.00	9,210.00	8,056.96	1,500
2024-12-04	9,200.00	9,300.00	9,100.00	9,210.00	8,056.96	2,800
2024-12-03	9,300.00	9,300.00	9,300.00	9,300.00	8,135.69	300
2024-12-02	9,300.00	9,500.00	9,300.00	9,500.00	8,310.65	400
2024-11-29	9,500.00	9,500.00	9,500.00	9,500.00	8,310.65	100
2024-11-28	9,350.00	9,450.00	9,350.00	9,450.00	8,266.91	400
2024-11-25	9,190.00	9,500.00	9,120.00	9,500.00	8,310.65	700
2024-11-21	9,680.00	9,680.00	9,680.00	9,680.00	8,468.12	100
2024-11-20	9,550.00	9,590.00	9,550.00	9,590.00	8,389.39	200
2024-11-19	9,210.00	9,210.00	9,210.00	9,210.00	8,056.96	2,600
2024-11-18	9,600.00	9,600.00	9,200.00	9,200.00	8,048.21	3,500
2024-11-14	9,300.00	9,300.00	9,300.00	9,300.00	8,135.69	400
2024-11-13	9,300.00	9,700.00	9,300.00	9,700.00	8,485.62	400
2024-11-12	9,300.00	9,700.00	9,300.00	9,700.00	8,485.62	400
2024-11-11	9,300.00	9,700.00	9,200.00	9,700.00	8,485.62	1,100
2024-11-07	9,750.00	9,800.00	9,750.00	9,800.00	8,573.10	2,600
2024-11-05	9,700.00	9,750.00	9,700.00	9,750.00	8,529.36	600
2024-10-30	9,740.00	9,740.00	9,740.00	9,740.00	8,520.61	100
2024-10-29	9,680.00	9,680.00	9,350.00	9,350.00	8,179.43	6,000
2024-10-28	9,700.00	9,700.00	9,700.00	9,700.00	8,485.62	400
2024-10-25	9,220.00	9,500.00	9,220.00	9,500.00	8,310.65	900
2024-10-24	9,490.00	9,500.00	9,490.00	9,500.00	8,310.65	1,000
2024-10-23	9,750.00	9,750.00	9,130.00	9,500.00	8,310.65	1,400
2024-10-22	9,400.00	9,500.00	9,400.00	9,500.00	8,310.65	300
2024-10-21	9,300.00	9,690.00	9,300.00	9,400.00	8,223.17	600
2024-10-18	9,730.00	9,730.00	9,730.00	9,730.00	8,511.86	100
2024-10-17	9,800.00	9,800.00	9,070.00	9,740.00	8,520.61	1,200
2024-10-16	9,740.00	9,740.00	9,740.00	9,740.00	8,520.61	100
2024-10-15	9,950.00	9,950.00	9,000.00	9,750.00	8,529.36	1,800
2024-10-14	9,300.00	9,300.00	9,300.00	9,300.00	8,135.69	300
2024-10-07	9,800.00	9,800.00	9,800.00	9,800.00	8,573.10	1,000
2024-10-02	9,900.00	9,950.00	9,880.00	9,880.00	8,643.08	700
2024-10-01	9,800.00	9,900.00	9,800.00	9,900.00	8,660.58	300
2024-09-30	9,750.00	9,750.00	9,750.00	9,750.00	8,529.36	900
2024-09-27	9,720.00	9,750.00	9,720.00	9,750.00	8,529.36	1,300
2024-09-26	9,750.00	9,750.00	9,750.00	9,750.00	8,529.36	100
2024-09-25	9,650.00	9,650.00	9,650.00	9,650.00	8,441.87	800
2024-09-24	9,090.00	9,090.00	9,090.00	9,090.00	7,951.98	200
2024-09-23	9,310.00	9,750.00	9,310.00	9,750.00	8,529.36	800
2024-09-20	9,310.00	9,310.00	9,310.00	9,310.00	8,144.44	100
2024-09-18	9,310.00	9,860.00	9,300.00	9,860.00	8,625.58	18,100

← NewerPage 6 of 17 · 1,010 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.