Vimeco JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	15,000.00	15,400.00	14,600.00	15,300.00	10,643.62	6,900
2022-05-18	15,500.00	15,500.00	15,000.00	15,000.00	10,434.92	34,356
2022-05-17	14,600.00	15,500.00	14,600.00	15,500.00	10,782.75	25,446
2022-05-16	15,000.00	15,300.00	14,600.00	14,600.00	10,156.66	55,714
2022-05-13	15,200.00	15,400.00	13,900.00	14,800.00	10,295.79	33,925
2022-05-12	15,900.00	16,000.00	15,100.00	15,100.00	10,504.49	18,112
2022-05-11	15,600.00	16,200.00	15,600.00	15,900.00	11,061.02	28,002
2022-05-10	15,600.00	15,900.00	15,200.00	15,900.00	11,061.02	23,316
2022-05-09	17,300.01	17,300.01	15,800.00	15,800.00	10,991.45	58,649
2022-05-06	17,900.01	18,000.01	17,500.01	17,500.01	12,174.07	31,337
2022-05-05	18,000.01	18,300.01	18,000.01	18,000.01	12,521.90	13,712
2022-05-04	18,100.01	18,200.01	17,700.01	18,000.01	12,521.90	19,981
2022-04-29	17,600.01	18,200.01	17,500.01	18,200.01	12,661.04	49,162
2022-04-28	17,800.01	18,300.01	17,700.01	17,900.01	12,452.34	50,887
2022-04-27	16,900.01	17,700.01	16,600.01	17,700.01	12,313.21	25,443
2022-04-26	15,400.00	16,900.01	14,800.00	16,900.01	11,756.68	97,174
2022-04-25	16,500.01	16,800.01	15,400.00	15,400.00	10,713.18	44,562
2022-04-22	16,200.00	17,600.01	16,000.00	16,500.01	11,478.41	90,705
2022-04-21	17,200.01	17,200.01	15,800.00	16,000.00	11,130.58	193,489
2022-04-20	17,800.01	18,100.01	17,300.01	17,300.01	12,034.94	113,130
2022-04-19	19,100.01	19,300.01	17,900.01	17,900.01	12,452.34	115,286
2022-04-18	20,900.01	20,900.01	18,900.01	19,200.01	13,356.70	233,384
2022-04-15	21,500.01	21,700.01	20,900.01	20,900.01	14,539.32	44,433
2022-04-14	21,400.01	21,700.01	21,200.01	21,700.01	15,095.85	16,840
2022-04-13	20,900.01	21,400.01	20,800.01	21,400.01	14,887.15	25,458
2022-04-12	22,500.01	22,500.01	20,900.01	20,900.01	14,539.32	87,126
2022-04-08	23,500.01	23,500.01	22,000.01	22,200.01	15,443.68	130,667
2022-04-07	24,000.01	24,000.01	23,300.01	23,300.01	16,208.91	82,812
2022-04-06	24,500.01	24,500.01	23,600.01	24,000.01	16,695.87	162,006
2022-04-05	24,500.01	25,000.01	24,400.01	24,500.01	17,043.70	85,243
2022-04-04	24,400.01	25,000.01	24,400.01	24,500.01	17,043.70	54,711
2022-04-01	24,000.01	24,100.01	23,600.01	24,000.01	16,695.87	65,118
2022-03-31	24,600.01	24,700.01	23,600.01	23,900.01	16,626.31	125,781
2022-03-30	25,200.01	25,400.01	24,600.01	24,600.01	17,113.27	229,425
2022-03-29	25,400.01	25,400.01	25,200.01	25,300.01	17,600.23	96,198
2022-03-28	25,500.01	25,600.01	25,000.01	25,200.01	17,530.67	190,035
2022-03-25	25,000.01	26,000.01	25,000.01	25,600.01	17,808.93	275,490
2022-03-24	25,800.01	26,000.01	25,100.01	25,100.01	17,461.10	215,349
2022-03-23	25,800.01	25,800.01	25,400.01	25,600.01	17,808.93	72,163
2022-03-22	26,000.01	26,500.01	25,500.01	25,800.01	17,948.06	132,874
2022-03-21	25,500.01	26,000.01	25,500.01	25,800.01	17,948.06	107,667
2022-03-18	26,000.01	26,000.01	25,500.01	25,500.01	17,739.36	87,980
2022-03-17	26,000.01	26,700.01	25,900.01	26,000.01	18,087.20	318,609
2022-03-16	25,900.01	26,200.01	25,200.01	26,000.01	18,087.20	88,693
2022-03-15	25,100.01	26,000.01	25,100.01	25,800.01	17,948.06	112,292
2022-03-14	25,800.01	25,800.01	24,900.01	25,100.01	17,461.10	161,285
2022-03-11	26,100.01	26,500.01	25,600.01	26,000.01	18,087.20	70,724
2022-03-10	26,000.01	26,000.01	25,400.01	26,000.01	18,087.20	88,074
2022-03-09	26,200.01	26,200.01	25,400.01	25,400.01	17,669.80	124,773
2022-03-08	26,800.01	26,800.01	26,000.01	26,400.01	18,365.46	212,460
2022-03-07	26,700.01	27,200.01	26,200.01	26,800.01	18,643.72	130,247
2022-03-04	26,200.01	27,000.01	26,200.01	26,800.01	18,643.72	151,654
2022-03-03	27,700.01	27,700.01	25,500.01	26,900.01	18,713.29	242,504
2022-03-02	27,100.01	27,800.01	27,100.01	27,700.01	19,269.82	103,786
2022-03-01	28,200.01	28,200.01	27,300.01	27,800.01	19,339.39	175,085
2022-02-28	27,400.01	28,500.01	27,300.01	28,200.01	19,617.65	288,124
2022-02-25	26,700.01	27,300.01	26,500.01	27,100.01	18,852.42	277,152
2022-02-24	27,300.01	27,400.01	26,000.01	26,700.01	18,574.16	239,776
2022-02-23	26,200.01	26,900.01	26,200.01	26,700.01	18,574.16	100,185
2022-02-22	26,100.01	26,800.01	25,700.01	26,600.01	18,504.59	191,957

← NewerPage 17 of 19 · 1,103 trading daysOlder →

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.