Logistics Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 8,920.00 | 9,500.00 | 8,920.00 | 9,470.00 | 8,027.93 | 13,900 |
| 2024-06-07 | 9,090.00 | 9,200.00 | 9,010.00 | 9,200.00 | 7,799.04 | 4,700 |
| 2024-06-06 | 8,930.00 | 9,100.00 | 8,930.00 | 9,000.00 | 7,629.50 | 1,400 |
| 2024-06-05 | 8,710.00 | 8,930.00 | 8,680.00 | 8,930.00 | 7,570.16 | 2,500 |
| 2024-06-04 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 7,553.20 | 400 |
| 2024-06-03 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 7,553.20 | 700 |
| 2024-05-30 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 7,553.20 | 200 |
| 2024-05-29 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 7,519.29 | 23,900 |
| 2024-05-28 | 8,860.00 | 8,870.00 | 8,750.00 | 8,870.00 | 7,519.29 | 34,400 |
| 2024-05-27 | 8,710.00 | 8,870.00 | 8,690.00 | 8,870.00 | 7,519.29 | 14,700 |
| 2024-05-24 | 8,750.00 | 8,780.00 | 8,700.00 | 8,710.00 | 7,383.66 | 40,300 |
| 2024-05-23 | 8,750.00 | 8,750.00 | 8,680.00 | 8,700.00 | 7,375.18 | 2,000 |
| 2024-05-22 | 8,750.00 | 8,750.00 | 8,700.00 | 8,700.00 | 7,375.18 | 1,100 |
| 2024-05-21 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 7,587.11 | 100 |
| 2024-05-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,459.95 | 200 |
| 2024-05-16 | 8,650.00 | 8,800.00 | 8,530.00 | 8,800.00 | 7,459.95 | 500 |
| 2024-05-15 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 7,332.79 | 500 |
| 2024-05-14 | 8,880.00 | 8,880.00 | 8,800.00 | 8,800.00 | 7,459.95 | 6,900 |
| 2024-05-13 | 8,600.00 | 8,880.00 | 8,600.00 | 8,880.00 | 7,527.77 | 1,200 |
| 2024-05-10 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 7,527.77 | 100 |
| 2024-05-06 | 8,940.00 | 8,940.00 | 8,900.00 | 8,900.00 | 7,544.73 | 1,100 |
| 2024-05-03 | 8,600.00 | 8,940.00 | 8,600.00 | 8,900.00 | 7,544.73 | 50,600 |
| 2024-05-02 | 8,750.00 | 8,790.00 | 8,700.00 | 8,750.00 | 7,417.57 | 2,100 |
| 2024-04-26 | 8,660.00 | 8,700.00 | 8,660.00 | 8,700.00 | 7,375.18 | 2,000 |
| 2024-04-25 | 8,400.00 | 8,670.00 | 8,400.00 | 8,670.00 | 7,349.75 | 1,200 |
| 2024-04-24 | 8,340.00 | 8,350.00 | 8,340.00 | 8,340.00 | 7,070.00 | 3,100 |
| 2024-04-23 | 8,410.00 | 8,410.00 | 8,330.00 | 8,330.00 | 7,061.52 | 7,900 |
| 2024-04-22 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 7,129.34 | 10,400 |
| 2024-04-19 | 8,750.00 | 8,750.00 | 8,400.00 | 8,410.00 | 7,129.34 | 12,500 |
| 2024-04-17 | 8,950.00 | 8,950.00 | 8,800.00 | 8,930.00 | 7,570.16 | 2,900 |
| 2024-04-16 | 8,830.00 | 9,100.00 | 8,830.00 | 8,950.00 | 7,587.11 | 300 |
| 2024-04-15 | 8,930.00 | 8,930.00 | 8,820.00 | 8,820.00 | 7,476.91 | 1,900 |
| 2024-04-11 | 8,820.00 | 9,030.00 | 8,810.00 | 9,030.00 | 7,654.93 | 1,300 |
| 2024-04-10 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 7,578.63 | 600 |
| 2024-04-09 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 7,502.34 | 300 |
| 2024-04-08 | 8,860.00 | 8,990.00 | 8,810.00 | 8,900.00 | 7,544.73 | 9,800 |
| 2024-04-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,629.50 | 200 |
| 2024-04-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,629.50 | 7,200 |
| 2024-04-03 | 9,080.00 | 9,140.00 | 9,000.00 | 9,000.00 | 7,629.50 | 6,800 |
| 2024-04-02 | 8,940.00 | 9,000.00 | 8,940.00 | 9,000.00 | 7,629.50 | 9,900 |
| 2024-04-01 | 9,100.00 | 9,100.00 | 8,920.00 | 8,920.00 | 7,561.68 | 1,900 |
| 2024-03-29 | 9,200.00 | 9,200.00 | 9,190.00 | 9,190.00 | 7,790.56 | 200 |
| 2024-03-28 | 8,950.00 | 9,200.00 | 8,810.00 | 9,050.00 | 7,671.88 | 9,300 |
| 2024-03-27 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,629.50 | 30,900 |
| 2024-03-26 | 8,900.00 | 9,000.00 | 8,860.00 | 8,860.00 | 7,510.82 | 8,200 |
| 2024-03-25 | 8,900.00 | 9,000.00 | 8,880.00 | 9,000.00 | 7,629.50 | 10,800 |
| 2024-03-22 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 7,544.73 | 48,900 |
| 2024-03-21 | 9,110.00 | 9,250.00 | 9,000.00 | 9,010.00 | 7,637.97 | 30,300 |
| 2024-03-20 | 9,270.00 | 9,270.00 | 9,100.00 | 9,100.00 | 7,714.27 | 2,900 |
| 2024-03-19 | 9,200.00 | 9,200.00 | 9,070.00 | 9,100.00 | 7,714.27 | 11,300 |
| 2024-03-18 | 9,160.00 | 9,200.00 | 9,150.00 | 9,200.00 | 7,799.04 | 3,100 |
| 2024-03-15 | 9,160.00 | 9,250.00 | 9,150.00 | 9,160.00 | 7,765.13 | 11,100 |
| 2024-03-14 | 9,210.00 | 9,220.00 | 9,200.00 | 9,200.00 | 7,799.04 | 3,700 |
| 2024-03-13 | 9,500.00 | 9,500.00 | 9,200.00 | 9,390.00 | 7,960.11 | 15,900 |
| 2024-03-12 | 9,010.00 | 9,300.00 | 9,010.00 | 9,280.00 | 7,866.86 | 3,100 |
| 2024-03-08 | 9,450.00 | 9,450.00 | 9,300.00 | 9,440.00 | 8,002.49 | 6,000 |
| 2024-03-07 | 9,390.00 | 9,450.00 | 9,390.00 | 9,450.00 | 8,010.97 | 363,584 |
| 2024-03-06 | 9,320.00 | 9,500.00 | 9,310.00 | 9,400.00 | 7,968.59 | 10,400 |
| 2024-03-05 | 9,600.00 | 9,600.00 | 9,310.00 | 9,310.00 | 7,892.29 | 22,700 |
| 2024-03-04 | 9,350.00 | 9,500.00 | 9,210.00 | 9,400.00 | 7,968.59 | 192,480 |
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.