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 |
Page 1 of 1 · 31 trading days
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.