Vimeco JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 13,200.00 | 13,300.00 | 12,700.00 | 12,700.00 | 9,541.69 | 22,494 |
| 2022-08-09 | 13,500.00 | 13,500.00 | 11,900.00 | 13,100.00 | 9,842.22 | 75,068 |
| 2022-08-08 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 9,917.35 | 17,835 |
| 2022-08-05 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 9,992.48 | 2,928 |
| 2022-08-04 | 13,500.00 | 13,600.00 | 13,200.00 | 13,200.00 | 9,917.35 | 78,662 |
| 2022-08-03 | 13,400.00 | 13,600.00 | 13,200.00 | 13,400.00 | 10,067.61 | 21,828 |
| 2022-08-02 | 13,500.00 | 13,600.00 | 13,100.00 | 13,200.00 | 9,917.35 | 73,338 |
| 2022-08-01 | 13,600.00 | 13,600.00 | 13,300.00 | 13,500.00 | 10,142.74 | 45,920 |
| 2022-07-29 | 13,800.00 | 13,800.00 | 13,200.00 | 13,600.00 | 10,217.87 | 25,555 |
| 2022-07-28 | 13,300.00 | 13,500.00 | 13,200.00 | 13,500.00 | 10,142.74 | 8,119 |
| 2022-07-27 | 13,300.00 | 13,800.00 | 13,000.00 | 13,500.00 | 10,142.74 | 41,660 |
| 2022-07-26 | 13,200.00 | 13,800.00 | 13,100.00 | 13,800.00 | 10,368.14 | 22,095 |
| 2022-07-25 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 10,142.74 | 7,587 |
| 2022-07-22 | 13,600.00 | 13,900.00 | 13,500.00 | 13,500.00 | 10,142.74 | 11,447 |
| 2022-07-21 | 14,200.00 | 14,200.00 | 13,700.00 | 14,000.00 | 10,518.40 | 42,060 |
| 2022-07-20 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 10,518.40 | 5,202 |
| 2022-07-19 | 13,600.00 | 14,200.00 | 13,200.00 | 14,000.00 | 10,518.40 | 36,736 |
| 2022-07-18 | 13,800.00 | 14,200.00 | 13,800.00 | 14,000.00 | 9,739.26 | 35,506 |
| 2022-07-15 | 13,700.00 | 13,800.00 | 13,600.00 | 13,700.00 | 9,530.56 | 5,462 |
| 2022-07-14 | 13,600.00 | 13,800.00 | 13,600.00 | 13,600.00 | 9,460.99 | 19,213 |
| 2022-07-13 | 13,600.00 | 13,700.00 | 13,300.00 | 13,600.00 | 9,460.99 | 22,281 |
| 2022-07-12 | 13,200.00 | 13,600.00 | 13,200.00 | 13,600.00 | 9,460.99 | 35,650 |
| 2022-07-11 | 13,300.00 | 13,400.00 | 13,300.00 | 13,300.00 | 9,252.30 | 31,768 |
| 2022-07-08 | 13,700.00 | 13,700.00 | 13,000.00 | 13,600.00 | 9,460.99 | 35,793 |
| 2022-07-07 | 13,200.00 | 13,500.00 | 13,100.00 | 13,500.00 | 9,391.43 | 23,000 |
| 2022-07-06 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 9,182.73 | 3,450 |
| 2022-07-05 | 13,200.00 | 13,500.00 | 13,100.00 | 13,400.00 | 9,321.86 | 28,893 |
| 2022-07-04 | 13,400.00 | 13,700.00 | 13,300.00 | 13,700.00 | 9,530.56 | 18,831 |
| 2022-07-01 | 13,100.00 | 13,700.00 | 12,500.00 | 13,400.00 | 9,321.86 | 43,556 |
| 2022-06-30 | 13,700.00 | 13,800.00 | 13,200.00 | 13,200.00 | 9,182.73 | 43,124 |
| 2022-06-29 | 13,500.00 | 13,500.00 | 13,300.00 | 13,400.00 | 9,321.86 | 20,286 |
| 2022-06-28 | 13,000.00 | 13,700.00 | 12,900.00 | 13,500.00 | 9,391.43 | 19,262 |
| 2022-06-27 | 12,200.00 | 13,000.00 | 12,100.00 | 13,000.00 | 9,043.60 | 16,819 |
| 2022-06-24 | 12,100.00 | 12,500.00 | 11,900.00 | 12,500.00 | 8,695.77 | 10,062 |
| 2022-06-23 | 11,800.00 | 12,400.00 | 11,800.00 | 12,400.00 | 8,626.20 | 38,237 |
| 2022-06-22 | 11,900.00 | 12,000.00 | 11,500.00 | 12,000.00 | 8,347.94 | 33,493 |
| 2022-06-21 | 11,200.00 | 11,800.00 | 11,000.00 | 11,600.00 | 8,069.67 | 26,595 |
| 2022-06-20 | 12,200.00 | 12,500.00 | 11,500.00 | 11,600.00 | 8,069.67 | 26,852 |
| 2022-06-17 | 13,100.00 | 13,500.00 | 12,200.00 | 12,500.00 | 8,695.77 | 95,305 |
| 2022-06-16 | 13,200.00 | 13,500.00 | 13,200.00 | 13,500.00 | 9,391.43 | 17,394 |
| 2022-06-15 | 14,000.00 | 14,000.00 | 13,200.00 | 13,200.00 | 9,182.73 | 33,206 |
| 2022-06-14 | 14,000.00 | 14,200.00 | 13,500.00 | 14,200.00 | 9,878.39 | 41,112 |
| 2022-06-13 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 10,017.52 | 31,310 |
| 2022-06-10 | 14,300.00 | 14,400.00 | 14,000.00 | 14,300.00 | 9,947.96 | 23,718 |
| 2022-06-09 | 14,600.00 | 14,600.00 | 14,200.00 | 14,500.00 | 10,087.09 | 14,231 |
| 2022-06-08 | 14,500.00 | 14,600.00 | 14,000.00 | 14,600.00 | 10,156.66 | 28,606 |
| 2022-06-07 | 14,500.00 | 14,600.00 | 13,900.00 | 14,300.00 | 9,947.96 | 14,231 |
| 2022-06-06 | 14,600.00 | 14,900.00 | 14,600.00 | 14,600.00 | 10,156.66 | 14,378 |
| 2022-06-03 | 14,900.00 | 14,900.00 | 14,400.00 | 14,800.00 | 10,295.79 | 31,481 |
| 2022-06-02 | 15,300.00 | 15,300.00 | 14,700.00 | 14,700.00 | 10,226.22 | 32,918 |
| 2022-06-01 | 15,000.00 | 15,200.00 | 14,800.00 | 15,000.00 | 10,434.92 | 24,617 |
| 2022-05-31 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 10,504.49 | 17,828 |
| 2022-05-30 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 10,504.49 | 24,868 |
| 2022-05-27 | 14,900.00 | 15,200.00 | 14,800.00 | 15,100.00 | 10,504.49 | 30,043 |
| 2022-05-26 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 10,365.35 | 4,312 |
| 2022-05-25 | 14,600.00 | 15,200.00 | 14,400.00 | 15,000.00 | 10,434.92 | 19,837 |
| 2022-05-24 | 15,000.00 | 15,000.00 | 14,400.00 | 14,400.00 | 10,017.52 | 11,356 |
| 2022-05-23 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 10,434.92 | 3,881 |
| 2022-05-20 | 15,300.00 | 15,500.00 | 15,200.00 | 15,300.00 | 10,643.62 | 21,706 |
| 2022-05-19 | 15,000.00 | 15,400.00 | 14,600.00 | 15,300.00 | 10,643.62 | 6,900 |
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.