Logistics Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 8,739.31 | 200 |
| 2024-09-16 | 9,840.00 | 9,900.00 | 9,840.00 | 9,900.00 | 8,660.58 | 400 |
| 2024-09-12 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,573.10 | 2,100 |
| 2024-09-11 | 9,550.00 | 9,700.00 | 9,550.00 | 9,690.00 | 8,476.87 | 2,100 |
| 2024-09-09 | 9,490.00 | 9,580.00 | 9,480.00 | 9,580.00 | 8,380.64 | 2,700 |
| 2024-09-04 | 9,290.00 | 9,490.00 | 9,290.00 | 9,490.00 | 8,301.91 | 500 |
| 2024-08-30 | 9,490.00 | 9,600.00 | 9,490.00 | 9,490.00 | 8,301.91 | 2,500 |
| 2024-08-28 | 9,440.00 | 9,490.00 | 9,440.00 | 9,490.00 | 8,301.91 | 600 |
| 2024-08-27 | 9,500.00 | 9,500.00 | 9,440.00 | 9,440.00 | 8,258.17 | 300 |
| 2024-08-26 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 8,258.17 | 2,100 |
| 2024-08-23 | 9,230.00 | 9,250.00 | 9,230.00 | 9,250.00 | 8,091.95 | 2,000 |
| 2024-08-21 | 9,220.00 | 9,290.00 | 9,220.00 | 9,230.00 | 8,074.46 | 4,600 |
| 2024-08-20 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 8,074.46 | 600 |
| 2024-08-19 | 9,120.00 | 9,260.00 | 9,100.00 | 9,260.00 | 8,100.70 | 900 |
| 2024-08-16 | 9,120.00 | 9,270.00 | 9,120.00 | 9,270.00 | 8,109.45 | 2,100 |
| 2024-08-15 | 9,200.00 | 9,250.00 | 9,160.00 | 9,240.00 | 8,083.20 | 2,000 |
| 2024-08-14 | 9,060.00 | 9,290.00 | 9,060.00 | 9,120.00 | 7,978.23 | 2,200 |
| 2024-08-13 | 9,390.00 | 9,390.00 | 8,840.00 | 9,350.00 | 8,179.43 | 600 |
| 2024-08-12 | 9,480.00 | 9,480.00 | 9,150.00 | 9,150.00 | 8,004.47 | 3,000 |
| 2024-08-09 | 9,300.00 | 9,440.00 | 8,900.00 | 9,050.00 | 7,916.99 | 7,400 |
| 2024-08-08 | 9,790.00 | 9,820.00 | 9,150.00 | 9,690.00 | 8,214.43 | 9,500 |
| 2024-08-07 | 9,770.00 | 9,770.00 | 9,490.00 | 9,500.00 | 8,053.36 | 400 |
| 2024-08-06 | 10,000.00 | 10,000.00 | 9,200.00 | 9,490.00 | 8,044.88 | 4,600 |
| 2024-08-05 | 9,900.00 | 9,900.00 | 9,300.00 | 9,490.00 | 8,044.88 | 9,100 |
| 2024-08-02 | 9,500.00 | 9,900.00 | 9,400.00 | 9,900.00 | 8,392.45 | 1,500 |
| 2024-08-01 | 9,840.00 | 9,850.00 | 9,600.00 | 9,600.00 | 8,138.13 | 9,600 |
| 2024-07-30 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,053.36 | 500 |
| 2024-07-29 | 9,880.00 | 9,880.00 | 9,870.00 | 9,870.00 | 8,367.02 | 1,200 |
| 2024-07-26 | 9,880.00 | 9,880.00 | 9,500.00 | 9,870.00 | 8,367.02 | 800 |
| 2024-07-25 | 9,500.00 | 9,900.00 | 9,500.00 | 9,880.00 | 8,375.49 | 10,700 |
| 2024-07-24 | 9,950.00 | 9,950.00 | 9,500.00 | 9,900.00 | 8,392.45 | 700 |
| 2024-07-23 | 9,570.00 | 9,950.00 | 9,560.00 | 9,950.00 | 8,434.83 | 3,500 |
| 2024-07-22 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,138.13 | 3,500 |
| 2024-07-19 | 9,900.00 | 9,900.00 | 9,220.00 | 9,600.00 | 8,138.13 | 11,000 |
| 2024-07-18 | 10,300.00 | 10,300.00 | 9,900.00 | 9,900.00 | 8,392.45 | 5,100 |
| 2024-07-17 | 9,550.00 | 10,150.00 | 9,500.00 | 10,150.00 | 8,604.38 | 86,700 |
| 2024-07-16 | 9,520.00 | 9,550.00 | 9,220.00 | 9,490.00 | 8,044.88 | 1,400 |
| 2024-07-15 | 9,530.00 | 9,530.00 | 9,490.00 | 9,490.00 | 8,044.88 | 300 |
| 2024-07-11 | 9,070.00 | 9,500.00 | 9,060.00 | 9,500.00 | 8,053.36 | 500 |
| 2024-07-10 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 8,010.97 | 100 |
| 2024-07-08 | 9,100.00 | 9,390.00 | 9,100.00 | 9,390.00 | 7,960.11 | 200 |
| 2024-07-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,968.59 | 200 |
| 2024-07-04 | 9,300.00 | 9,550.00 | 9,020.00 | 9,550.00 | 8,095.74 | 12,900 |
| 2024-07-03 | 9,400.00 | 9,600.00 | 9,300.00 | 9,300.00 | 7,883.81 | 1,600 |
| 2024-07-02 | 9,290.00 | 9,300.00 | 9,290.00 | 9,300.00 | 7,883.81 | 500 |
| 2024-07-01 | 8,710.00 | 9,300.00 | 8,680.00 | 9,300.00 | 7,883.81 | 1,100 |
| 2024-06-28 | 9,300.00 | 9,300.00 | 9,290.00 | 9,290.00 | 7,875.34 | 1,300 |
| 2024-06-27 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 7,866.86 | 700 |
| 2024-06-26 | 9,050.00 | 9,340.00 | 8,900.00 | 9,340.00 | 7,917.72 | 600 |
| 2024-06-25 | 9,240.00 | 9,290.00 | 8,920.00 | 9,290.00 | 7,875.34 | 700 |
| 2024-06-24 | 9,440.00 | 9,440.00 | 9,250.00 | 9,250.00 | 7,841.43 | 1,800 |
| 2024-06-21 | 9,440.00 | 9,450.00 | 9,120.00 | 9,440.00 | 8,002.49 | 2,000 |
| 2024-06-20 | 9,490.00 | 9,490.00 | 9,120.00 | 9,120.00 | 7,731.22 | 2,700 |
| 2024-06-19 | 9,190.00 | 9,460.00 | 9,190.00 | 9,460.00 | 8,019.45 | 300 |
| 2024-06-18 | 9,400.00 | 9,400.00 | 9,090.00 | 9,090.00 | 7,705.79 | 200 |
| 2024-06-17 | 9,440.00 | 9,480.00 | 9,110.00 | 9,400.00 | 7,968.59 | 3,000 |
| 2024-06-14 | 9,420.00 | 9,480.00 | 9,210.00 | 9,210.00 | 7,807.52 | 21,100 |
| 2024-06-13 | 9,250.00 | 9,450.00 | 9,050.00 | 9,380.00 | 7,951.63 | 2,400 |
| 2024-06-12 | 9,310.00 | 9,450.00 | 9,010.00 | 9,010.00 | 7,637.97 | 1,300 |
| 2024-06-11 | 9,190.00 | 9,390.00 | 9,190.00 | 9,200.00 | 7,799.04 | 1,900 |
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.