Logistics Vicem JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 100 |
| 2026-10-15 | 11,650.00 | 12,500.00 | 11,650.00 | 12,450.00 | 12,450.00 | 17,000 |
| 2026-10-12 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 200 |
| 2026-10-08 | 11,250.00 | 11,900.00 | 11,250.00 | 11,900.00 | 11,900.00 | 1,600 |
| 2026-10-07 | 11,200.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 6,900 |
| 2026-10-06 | 11,500.00 | 11,850.00 | 11,200.00 | 11,850.00 | 11,850.00 | 4,700 |
| 2026-10-02 | 11,400.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 3,300 |
| 2026-10-01 | 11,450.00 | 11,450.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3,600 |
| 2026-09-30 | 11,800.00 | 11,800.00 | 11,100.00 | 11,650.00 | 11,650.00 | 1,400 |
| 2026-09-29 | 11,200.00 | 11,850.00 | 11,100.00 | 11,700.00 | 11,700.00 | 4,500 |
| 2026-09-28 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | 500 |
| 2026-09-11 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 500 |
| 2026-09-10 | 11,550.00 | 12,700.00 | 11,500.00 | 12,700.00 | 12,700.00 | 3,200 |
| 2026-09-09 | 11,450.00 | 12,000.00 | 11,450.00 | 12,000.00 | 12,000.00 | 1,100 |
| 2026-09-08 | 11,100.00 | 11,900.00 | 11,100.00 | 11,450.00 | 11,450.00 | 900 |
| 2026-09-07 | 11,500.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,900.00 | 2,600 |
| 2026-09-03 | 12,300.00 | 12,300.00 | 11,850.00 | 12,300.00 | 12,300.00 | 4,200 |
| 2026-08-28 | 12,800.00 | 12,800.00 | 12,200.00 | 12,700.00 | 12,700.00 | 2,800 |
| 2026-08-27 | 12,850.00 | 13,350.00 | 12,350.00 | 13,000.00 | 13,000.00 | 1,000 |
| 2026-08-26 | 13,073.86 | 13,073.86 | 12,626.13 | 12,849.99 | 12,849.99 | 17,700 |
| 2026-08-25 | 12,984.32 | 13,208.18 | 12,626.13 | 13,073.86 | 13,073.86 | 21,300 |
| 2026-08-24 | 13,073.86 | 13,073.86 | 12,447.03 | 12,984.32 | 12,984.32 | 11,800 |
| 2026-08-20 | 12,626.13 | 13,432.05 | 12,626.13 | 13,342.50 | 13,342.50 | 3,200 |
| 2026-08-19 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 300 |
| 2026-08-13 | 13,700.00 | 14,450.00 | 13,700.00 | 14,400.00 | 14,400.00 | 2,900 |
| 2026-08-11 | 14,500.00 | 14,500.00 | 13,750.00 | 14,500.00 | 14,500.00 | 3,300 |
| 2026-08-10 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 24,200 |
| 2026-08-03 | 13,800.00 | 15,250.00 | 13,800.00 | 15,250.00 | 15,250.00 | 500 |
| 2026-07-28 | 13,800.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 200 |
| 2026-07-27 | 12,200.00 | 13,850.00 | 12,100.00 | 13,800.00 | 13,800.00 | 33,300 |
| 2026-07-24 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 200 |
| 2026-07-14 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 600 |
| 2026-07-13 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 200 |
| 2026-07-02 | 12,950.00 | 13,900.00 | 12,950.00 | 13,900.00 | 13,900.00 | 1,100 |
| 2026-07-01 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 900 |
| 2026-06-30 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 100 |
| 2026-06-29 | 13,950.00 | 13,950.00 | 13,000.00 | 13,850.00 | 13,850.00 | 300 |
| 2026-06-26 | 13,000.00 | 13,650.00 | 13,000.00 | 13,650.00 | 12,223.17 | 328 |
| 2026-06-25 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,357.49 | 100 |
| 2026-06-24 | 12,850.00 | 13,750.00 | 12,850.00 | 13,700.00 | 12,267.94 | 722 |
| 2026-06-22 | 14,050.00 | 14,050.00 | 13,000.00 | 13,800.00 | 12,357.49 | 400 |
| 2026-06-19 | 13,000.00 | 13,900.00 | 13,000.00 | 13,900.00 | 12,447.04 | 6,109 |
| 2026-06-12 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,447.04 | 100 |
| 2026-06-11 | 13,150.00 | 13,950.00 | 13,150.00 | 13,700.00 | 12,267.94 | 8,667 |
| 2026-06-03 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 12,626.13 | 300 |
| 2026-06-02 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 12,536.59 | 304 |
| 2026-06-01 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 12,581.36 | 600 |
| 2026-05-28 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 12,715.68 | 101 |
| 2026-05-26 | 14,250.00 | 14,250.00 | 13,600.00 | 13,600.00 | 12,178.40 | 843 |
| 2026-05-25 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 12,267.94 | 1,547 |
| 2026-05-22 | 13,500.00 | 14,150.00 | 13,500.00 | 14,150.00 | 12,670.91 | 3,022 |
| 2026-05-19 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 12,984.32 | 200 |
| 2026-05-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,536.59 | 214 |
| 2026-05-14 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 12,536.59 | 6,101 |
| 2026-05-13 | 12,400.00 | 13,250.00 | 12,400.00 | 13,200.00 | 11,820.21 | 5,805 |
| 2026-05-12 | 13,300.00 | 14,000.00 | 13,250.00 | 13,250.00 | 11,864.98 | 6,666 |
| 2026-05-06 | 13,700.00 | 14,300.00 | 13,000.00 | 14,150.00 | 12,670.91 | 10,500 |
| 2026-04-23 | 12,700.00 | 13,400.00 | 12,700.00 | 13,400.00 | 11,999.30 | 200 |
| 2026-04-21 | 12,700.00 | 13,450.00 | 12,700.00 | 13,450.00 | 12,044.08 | 12,250 |
| 2026-04-20 | 13,050.00 | 13,600.00 | 13,000.00 | 13,600.00 | 12,178.40 | 3,901 |
Page 1 of 3 · 139 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.