Vimeco JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,010.51 | 64,884 |
| 2022-11-25 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 5,484.59 | 52,768 |
| 2022-11-18 | 6,500.00 | 6,800.00 | 6,300.00 | 6,700.00 | 5,033.81 | 90,101 |
| 2022-11-11 | 7,700.00 | 7,700.00 | 6,700.00 | 6,700.00 | 5,033.81 | 42,858 |
| 2022-11-04 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 5,559.72 | 95,684 |
| 2022-10-28 | 8,600.00 | 8,700.00 | 8,000.00 | 8,000.00 | 6,010.51 | 12,245 |
| 2022-10-27 | 7,800.00 | 8,600.00 | 7,800.00 | 8,600.00 | 6,461.30 | 17,784 |
| 2022-10-26 | 7,900.00 | 8,100.00 | 7,900.00 | 7,900.00 | 5,935.38 | 8,130 |
| 2022-10-25 | 8,100.00 | 8,100.00 | 7,400.00 | 7,900.00 | 5,935.38 | 83,266 |
| 2022-10-24 | 9,100.00 | 9,400.00 | 8,200.00 | 8,200.00 | 6,160.78 | 114,100 |
| 2022-10-21 | 9,700.00 | 9,700.00 | 8,800.00 | 9,100.00 | 6,836.96 | 36,113 |
| 2022-10-20 | 9,600.00 | 9,700.00 | 9,400.00 | 9,700.00 | 7,287.75 | 24,131 |
| 2022-10-19 | 9,900.00 | 9,900.00 | 9,600.00 | 9,900.00 | 7,438.01 | 3,061 |
| 2022-10-18 | 9,600.00 | 9,900.00 | 9,200.00 | 9,900.00 | 7,438.01 | 33,411 |
| 2022-10-17 | 9,700.00 | 9,900.00 | 9,600.00 | 9,700.00 | 7,287.75 | 10,516 |
| 2022-10-14 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 7,287.75 | 29,551 |
| 2022-10-13 | 9,700.00 | 10,000.00 | 9,500.00 | 9,600.00 | 7,212.62 | 39,664 |
| 2022-10-12 | 9,900.00 | 9,900.00 | 9,400.00 | 9,700.00 | 7,287.75 | 29,478 |
| 2022-10-11 | 10,500.00 | 10,500.00 | 9,500.00 | 10,000.00 | 7,513.14 | 10,781 |
| 2022-10-10 | 10,000.00 | 10,800.00 | 10,000.00 | 10,100.00 | 7,588.27 | 15,173 |
| 2022-10-07 | 10,800.00 | 10,800.00 | 9,900.00 | 10,000.00 | 7,513.14 | 54,704 |
| 2022-10-06 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 8,264.46 | 35,937 |
| 2022-10-05 | 11,800.00 | 11,800.00 | 10,900.00 | 11,600.00 | 8,715.24 | 67,575 |
| 2022-10-04 | 11,800.00 | 11,900.00 | 11,500.00 | 11,500.00 | 8,640.11 | 9,320 |
| 2022-10-03 | 12,100.00 | 12,100.00 | 11,300.00 | 12,100.00 | 9,090.90 | 14,511 |
| 2022-09-30 | 12,500.00 | 12,500.00 | 11,300.00 | 12,400.00 | 9,316.30 | 18,264 |
| 2022-09-29 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 9,391.43 | 14,665 |
| 2022-09-28 | 12,200.00 | 12,400.00 | 12,000.00 | 12,400.00 | 9,316.30 | 20,769 |
| 2022-09-27 | 12,200.00 | 12,400.00 | 12,000.00 | 12,200.00 | 9,166.03 | 23,159 |
| 2022-09-26 | 12,300.00 | 12,800.00 | 12,200.00 | 12,200.00 | 9,166.03 | 25,061 |
| 2022-09-23 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 9,466.56 | 23,825 |
| 2022-09-22 | 12,700.00 | 12,800.00 | 11,600.00 | 12,800.00 | 9,616.82 | 35,974 |
| 2022-09-21 | 13,200.00 | 13,300.00 | 12,800.00 | 12,800.00 | 9,616.82 | 23,462 |
| 2022-09-20 | 13,000.00 | 13,100.00 | 12,700.00 | 13,000.00 | 9,767.08 | 30,081 |
| 2022-09-19 | 12,900.00 | 13,100.00 | 12,500.00 | 12,900.00 | 9,691.95 | 61,241 |
| 2022-09-16 | 12,300.00 | 12,700.00 | 12,000.00 | 12,700.00 | 9,541.69 | 17,493 |
| 2022-09-15 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 9,391.43 | 10,194 |
| 2022-09-14 | 12,500.00 | 13,000.00 | 12,500.00 | 12,800.00 | 9,616.82 | 11,047 |
| 2022-09-13 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 9,466.56 | 20,072 |
| 2022-09-12 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 9,391.43 | 16,793 |
| 2022-09-09 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 9,466.56 | 9,450 |
| 2022-09-08 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 9,616.82 | 957 |
| 2022-09-07 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 9,616.82 | 19,033 |
| 2022-09-06 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 9,767.08 | 15,307 |
| 2022-09-05 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 9,691.95 | 16,504 |
| 2022-08-31 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 9,767.08 | 9,317 |
| 2022-08-30 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 9,541.69 | 7,720 |
| 2022-08-29 | 12,900.00 | 13,100.00 | 12,500.00 | 13,000.00 | 9,767.08 | 27,152 |
| 2022-08-26 | 13,200.00 | 13,200.00 | 12,800.00 | 13,200.00 | 9,917.35 | 23,159 |
| 2022-08-25 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 9,917.35 | 11,846 |
| 2022-08-24 | 13,000.00 | 13,200.00 | 12,800.00 | 12,800.00 | 9,616.82 | 9,983 |
| 2022-08-23 | 13,000.00 | 13,200.00 | 12,900.00 | 13,100.00 | 9,842.22 | 666 |
| 2022-08-22 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 9,691.95 | 2,396 |
| 2022-08-19 | 13,400.00 | 13,400.00 | 12,900.00 | 12,900.00 | 9,691.95 | 31,955 |
| 2022-08-18 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 9,992.48 | 9,232 |
| 2022-08-17 | 13,300.00 | 13,400.00 | 13,300.00 | 13,300.00 | 9,992.48 | 10,914 |
| 2022-08-16 | 13,100.00 | 13,300.00 | 12,700.00 | 13,300.00 | 9,992.48 | 35,272 |
| 2022-08-15 | 13,100.00 | 13,100.00 | 12,300.00 | 13,000.00 | 9,767.08 | 31,279 |
| 2022-08-12 | 12,900.00 | 13,000.00 | 12,900.00 | 12,900.00 | 9,691.95 | 8,833 |
| 2022-08-11 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 9,541.69 | 9,849 |
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.