Vimeco JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 7,738.54 | 8,785 |
| 2023-06-28 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 7,738.54 | 30,207 |
| 2023-06-27 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 7,738.54 | 44,229 |
| 2023-06-26 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 7,888.80 | 50,977 |
| 2023-06-23 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 8,189.32 | 12,433 |
| 2023-06-22 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 8,039.06 | 7,693 |
| 2023-06-21 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 8,189.32 | 17,303 |
| 2023-06-20 | 10,600.00 | 11,000.00 | 10,500.00 | 10,900.00 | 8,189.32 | 9,682 |
| 2023-06-19 | 10,800.00 | 10,900.00 | 10,600.00 | 10,600.00 | 7,963.93 | 17,750 |
| 2023-06-16 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 8,189.32 | 14,274 |
| 2023-06-15 | 11,000.00 | 11,200.00 | 11,000.00 | 11,000.00 | 8,264.46 | 21,296 |
| 2023-06-14 | 10,800.00 | 11,200.00 | 10,800.00 | 10,800.00 | 8,114.19 | 12,896 |
| 2023-06-13 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 8,114.19 | 19,906 |
| 2023-06-12 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 8,339.59 | 19,965 |
| 2023-06-09 | 11,100.00 | 11,500.00 | 11,000.00 | 11,000.00 | 8,264.46 | 26,254 |
| 2023-06-08 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 8,264.46 | 59,160 |
| 2023-06-07 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 8,264.46 | 69,500 |
| 2023-06-06 | 11,500.00 | 11,900.00 | 11,300.00 | 11,700.00 | 8,790.38 | 37,840 |
| 2023-06-05 | 11,100.00 | 11,600.00 | 11,000.00 | 11,000.00 | 8,264.46 | 113,974 |
| 2023-06-02 | 11,000.00 | 11,500.00 | 11,000.00 | 11,000.00 | 8,264.46 | 17,934 |
| 2023-06-01 | 10,200.00 | 11,000.00 | 10,200.00 | 10,900.00 | 8,189.32 | 78,805 |
| 2023-05-31 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 7,663.40 | 6,105 |
| 2023-05-30 | 10,100.00 | 10,500.00 | 10,100.00 | 10,400.00 | 7,813.67 | 33,200 |
| 2023-05-29 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 7,588.27 | 72,256 |
| 2023-05-26 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 7,513.14 | 18,235 |
| 2023-05-25 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,513.14 | 869 |
| 2023-05-24 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 7,513.14 | 554 |
| 2023-05-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,513.14 | 2,662 |
| 2023-05-22 | 10,300.00 | 10,300.00 | 9,700.00 | 10,000.00 | 7,513.14 | 1,863 |
| 2023-05-19 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 7,362.88 | 3,061 |
| 2023-05-18 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 7,212.62 | 37,710 |
| 2023-05-17 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 7,212.62 | 33,807 |
| 2023-05-16 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 7,212.62 | 2,587 |
| 2023-05-15 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 7,513.14 | 4,001 |
| 2023-05-12 | 9,800.00 | 10,500.00 | 9,200.00 | 10,100.00 | 7,588.27 | 11,873 |
| 2023-05-11 | 10,000.00 | 11,300.00 | 9,900.00 | 10,000.00 | 7,513.14 | 34,964 |
| 2023-05-10 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 7,738.54 | 3,462 |
| 2023-05-09 | 10,100.00 | 10,800.00 | 10,100.00 | 10,300.00 | 7,738.54 | 8,678 |
| 2023-05-08 | 10,000.00 | 11,100.00 | 10,000.00 | 10,800.00 | 8,114.19 | 3,865 |
| 2023-05-05 | 10,200.00 | 10,200.00 | 9,900.00 | 10,200.00 | 7,663.40 | 104,084 |
| 2023-04-28 | 9,100.00 | 9,500.00 | 9,000.00 | 9,300.00 | 6,987.22 | 16,393 |
| 2023-04-21 | 8,600.00 | 9,300.00 | 8,500.00 | 9,000.00 | 6,761.83 | 69,665 |
| 2023-04-14 | 8,200.00 | 8,700.00 | 8,200.00 | 8,700.00 | 6,536.43 | 56,868 |
| 2023-04-07 | 8,400.00 | 8,900.00 | 8,300.00 | 8,500.00 | 6,386.17 | 149,107 |
| 2023-03-31 | 8,500.00 | 8,800.00 | 8,400.00 | 8,600.00 | 6,461.30 | 27,208 |
| 2023-03-24 | 8,300.00 | 8,800.00 | 8,300.00 | 8,500.00 | 6,386.17 | 551,254 |
| 2023-03-17 | 9,000.00 | 9,000.00 | 8,300.00 | 8,600.00 | 6,461.30 | 635,841 |
| 2023-03-10 | 8,400.00 | 9,200.00 | 8,400.00 | 9,000.00 | 6,761.83 | 8,162 |
| 2023-03-03 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 6,761.83 | 4,897 |
| 2023-02-24 | 8,600.00 | 9,100.00 | 8,300.00 | 8,900.00 | 6,686.70 | 122,742 |
| 2023-02-17 | 9,600.00 | 9,600.00 | 8,900.00 | 8,900.00 | 6,686.70 | 48,637 |
| 2023-02-10 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 7,287.75 | 288 |
| 2023-02-03 | 10,100.00 | 10,100.00 | 9,200.00 | 9,700.00 | 7,287.75 | 32,877 |
| 2023-01-27 | 10,500.00 | 10,500.00 | 9,600.00 | 10,100.00 | 7,588.27 | 4,296 |
| 2023-01-13 | 9,500.00 | 9,600.00 | 9,000.00 | 9,600.00 | 7,212.62 | 22,095 |
| 2023-01-06 | 8,800.00 | 9,200.00 | 8,800.00 | 9,000.00 | 6,761.83 | 36,744 |
| 2022-12-30 | 9,200.00 | 9,500.00 | 8,800.00 | 8,800.00 | 6,611.56 | 13,576 |
| 2022-12-23 | 8,700.00 | 10,300.00 | 8,700.00 | 9,600.00 | 7,212.62 | 25,586 |
| 2022-12-16 | 9,000.00 | 9,600.00 | 8,800.00 | 9,600.00 | 7,212.62 | 45,929 |
| 2022-12-09 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 6,611.56 | 75,409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-14 | 500.0002 VND |
| 2021-02-24 | 800.0002 VND |
| 2019-03-28 | 3,000.0009 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.