Logistics Vicem JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9,400.00	9,400.00	9,400.00	9,400.00	7,968.59	1,100
2024-02-29	9,400.00	9,690.00	9,400.00	9,400.00	7,968.59	2,300
2024-02-28	9,400.00	9,400.00	9,400.00	9,400.00	7,968.59	100
2024-02-27	9,700.00	9,700.00	9,600.00	9,600.00	8,138.13	700
2024-02-26	9,310.00	9,700.00	9,310.00	9,700.00	8,222.90	600
2024-02-23	9,790.00	9,800.00	9,790.00	9,800.00	8,307.67	18,000
2024-02-20	9,800.00	9,800.00	9,800.00	9,800.00	8,307.67	10,000
2024-02-19	9,700.00	9,800.00	9,700.00	9,800.00	8,307.67	2,500
2024-02-16	9,700.00	9,700.00	9,700.00	9,700.00	8,222.90	100
2024-02-07	9,400.00	9,700.00	9,400.00	9,700.00	8,222.90	600
2024-02-06	9,700.00	9,700.00	9,700.00	9,700.00	8,222.90	100
2024-02-01	9,500.00	9,500.00	9,500.00	9,500.00	8,053.36	2,700
2024-01-31	9,600.00	9,600.00	9,500.00	9,500.00	8,053.36	700
2024-01-30	10,000.00	10,000.00	10,000.00	10,000.00	8,477.22	100
2024-01-29	9,630.00	9,630.00	9,630.00	9,630.00	8,163.56	500
2024-01-26	9,970.00	9,980.00	9,970.00	9,980.00	8,460.26	200
2024-01-25	10,000.00	10,000.00	10,000.00	10,000.00	8,477.22	100
2024-01-24	9,670.00	9,670.00	9,670.00	9,670.00	8,197.47	100
2024-01-23	9,850.00	10,000.00	9,550.00	9,950.00	8,434.83	4,500
2024-01-22	9,800.00	9,800.00	9,520.00	9,800.00	8,307.67	400
2024-01-19	9,900.00	9,900.00	9,880.00	9,890.00	8,383.97	500
2024-01-18	9,890.00	9,900.00	9,890.00	9,900.00	8,392.45	1,100
2024-01-17	9,890.00	9,900.00	9,890.00	9,900.00	8,392.45	5,100
2024-01-16	9,890.00	9,900.00	9,890.00	9,900.00	8,392.45	2,200
2024-01-15	9,690.00	9,900.00	9,690.00	9,900.00	8,392.45	2,500
2024-01-12	9,690.00	9,700.00	9,690.00	9,700.00	8,222.90	1,400
2024-01-11	9,600.00	9,890.00	9,600.00	9,640.00	8,172.04	29,700
2024-01-10	9,600.00	9,600.00	9,560.00	9,560.00	8,104.22	3,000
2024-01-09	9,790.00	9,790.00	9,650.00	9,650.00	8,180.52	5,800
2024-01-08	9,550.00	9,800.00	9,520.00	9,790.00	8,299.20	40,000
2024-01-05	9,500.00	9,710.00	9,500.00	9,600.00	8,138.13	13,300
2024-01-04	9,590.00	9,590.00	9,590.00	9,590.00	8,129.65	100
2024-01-03	9,500.00	9,500.00	9,500.00	9,500.00	8,053.36	100
2024-01-02	9,790.00	9,790.00	9,360.00	9,360.00	7,934.68	200
2023-12-28	9,550.00	9,790.00	9,520.00	9,790.00	8,299.20	2,800
2023-12-27	9,540.00	9,800.00	9,530.00	9,800.00	8,307.67	3,000
2023-12-26	9,530.00	9,800.00	9,520.00	9,800.00	8,307.67	300
2023-12-25	9,500.00	9,800.00	9,500.00	9,800.00	8,307.67	7,700
2023-12-22	9,450.00	9,650.00	9,450.00	9,650.00	8,180.52	5,100
2023-12-21	9,500.00	9,500.00	9,500.00	9,500.00	8,053.36	500
2023-12-19	9,210.00	9,500.00	9,210.00	9,500.00	8,053.36	200
2023-12-18	9,400.00	9,550.00	9,400.00	9,550.00	8,095.74	5,100
2023-12-15	9,490.00	9,500.00	9,480.00	9,500.00	8,053.36	3,000
2023-12-14	9,400.00	9,450.00	9,400.00	9,450.00	8,010.97	800
2023-12-13	9,400.00	9,400.00	9,400.00	9,400.00	7,968.59	242,863
2023-12-11	9,350.00	9,450.00	9,350.00	9,450.00	8,010.97	500
2023-12-08	9,300.00	9,400.00	9,300.00	9,400.00	7,968.59	2,200
2023-12-06	9,200.00	9,300.00	9,200.00	9,300.00	7,883.81	2,100
2023-12-05	9,210.00	9,210.00	9,200.00	9,200.00	7,799.04	600
2023-12-04	9,210.00	9,300.00	9,210.00	9,300.00	7,883.81	6,000
2023-12-01	9,300.00	9,300.00	9,200.00	9,300.00	7,883.81	300
2023-11-30	9,300.00	9,300.00	9,210.00	9,300.00	7,883.81	1,100
2023-11-28	9,200.00	9,300.00	9,110.00	9,300.00	7,883.81	600
2023-11-27	9,200.00	9,300.00	9,110.00	9,300.00	7,883.81	2,100
2023-11-23	9,200.00	9,300.00	9,110.00	9,300.00	7,883.81	2,000
2023-11-20	9,440.00	9,450.00	9,150.00	9,150.00	7,756.66	600
2023-11-17	9,250.00	9,250.00	9,150.00	9,200.00	7,799.04	900
2023-11-16	9,250.00	9,250.00	9,250.00	9,250.00	7,841.43	100
2023-11-15	9,290.00	9,290.00	9,100.00	9,250.00	7,841.43	1,000
2023-11-14	9,090.00	9,150.00	9,090.00	9,150.00	7,756.66	500

← NewerPage 9 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.