Vimeco JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	26,200.01	26,900.01	26,200.01	26,600.01	18,504.59	188,159
2022-02-18	25,400.01	27,000.01	25,300.01	26,200.01	18,226.33	291,538
2022-02-17	25,200.01	25,500.01	25,000.01	25,500.01	17,739.36	147,654
2022-02-16	24,700.01	26,000.01	24,700.01	25,100.01	17,461.10	232,182
2022-02-15	24,500.01	25,000.01	24,400.01	25,000.01	17,391.53	93,757
2022-02-14	25,000.01	25,500.01	24,400.01	24,800.01	17,252.40	300,362
2022-02-11	24,500.01	26,100.01	24,400.01	24,900.01	17,321.97	333,744
2022-02-10	25,000.01	25,000.01	24,000.01	24,900.01	17,321.97	114,008
2022-02-09	25,600.01	27,100.01	24,600.01	25,000.01	17,391.53	362,975
2022-02-08	24,000.01	24,800.01	23,800.01	24,800.01	17,252.40	436,310
2022-02-07	20,700.01	22,600.01	20,700.01	22,600.01	15,721.95	257,060
2022-01-28	19,100.01	20,900.01	19,000.01	20,600.01	14,330.62	162,292
2022-01-27	19,000.01	19,400.01	18,700.01	19,000.01	13,217.57	69,574
2022-01-26	18,900.01	19,200.01	18,900.01	19,200.01	13,356.70	55,919
2022-01-25	18,800.01	18,900.01	18,000.01	18,900.01	13,148.00	138,286
2022-01-24	20,000.01	20,000.01	18,800.01	18,800.01	13,078.43	131,389
2022-01-21	20,000.01	20,500.01	19,900.01	20,200.01	14,052.36	177,962
2022-01-20	18,900.01	20,500.01	17,900.01	20,300.01	14,121.93	147,434
2022-01-19	20,000.01	20,000.01	18,000.01	18,900.01	13,148.00	396,081
2022-01-18	21,000.01	21,000.01	18,900.01	20,000.01	13,913.23	244,516
2022-01-17	22,900.01	22,900.01	20,700.01	20,900.01	14,539.32	297,918
2022-01-14	23,100.01	23,100.01	21,500.01	22,900.01	15,930.65	93,280
2022-01-13	24,000.01	24,000.01	21,700.01	23,000.01	16,000.21	146,177
2022-01-12	22,000.01	24,000.01	20,700.01	24,000.01	16,695.87	409,705
2022-01-11	25,600.01	25,600.01	22,800.01	22,800.01	15,861.08	904,821
2022-01-10	27,000.01	27,000.01	25,000.01	25,300.01	17,600.23	408,388
2022-01-07	27,500.01	27,500.01	26,400.01	27,100.01	18,852.42	208,441
2022-01-06	27,500.01	27,800.01	27,000.01	27,000.01	18,782.86	208,722
2022-01-05	27,000.01	28,900.01	26,800.01	27,500.01	19,130.69	386,826
2022-01-04	27,900.01	28,000.01	27,000.01	27,500.01	19,130.69	105,560
2021-12-31	27,000.01	28,000.01	25,900.01	27,900.01	19,408.95	405,439
2021-12-30	28,300.01	28,300.01	26,900.01	27,000.01	18,782.86	380,070
2021-12-29	29,000.01	29,400.01	28,000.01	28,300.01	19,687.22	291,809
2021-12-28	29,500.01	29,900.01	29,100.01	29,400.01	20,452.44	258,196
2021-12-27	30,300.01	30,400.01	29,400.01	29,400.01	20,452.44	183,116
2021-12-24	30,000.01	31,400.01	29,400.01	30,100.01	20,939.41	487,306
2021-12-23	32,000.01	32,000.01	28,200.01	30,000.01	20,869.84	692,662
2021-12-22	29,300.01	29,500.01	28,800.01	29,100.01	20,243.75	403,794
2021-12-21	29,500.01	30,900.01	29,000.01	29,400.01	20,452.44	629,558
2021-12-20	26,300.01	28,900.01	26,300.01	28,900.01	20,104.61	1,293,730
2021-12-17	25,300.01	26,700.01	24,900.01	26,300.01	18,295.89	818,940
2021-12-16	24,700.01	26,100.01	24,700.01	25,300.01	17,600.23	262,209
2021-12-15	26,000.01	26,000.01	25,300.01	25,400.01	17,669.80	208,745
2021-12-14	26,500.01	27,000.01	26,000.01	26,400.01	18,365.46	384,988
2021-12-13	25,700.01	27,600.01	24,500.01	26,500.01	18,435.03	612,413
2021-12-10	26,200.01	26,200.01	24,900.01	25,700.01	17,878.50	2,390,688
2021-12-09	23,900.01	23,900.01	22,500.01	23,900.01	16,626.31	547,065
2021-12-08	20,000.01	21,800.01	20,000.01	21,800.01	15,165.42	670,047
2021-12-07	20,800.01	21,500.01	19,400.01	19,900.01	13,843.66	3,996,710
2021-12-06	22,000.01	23,100.01	20,800.01	20,800.01	14,469.76	679,453
2021-12-03	25,000.01	25,000.01	21,900.01	23,100.01	16,069.78	321,701
2021-12-02	22,000.01	23,100.01	21,800.01	23,100.01	16,069.78	855,567
2021-12-01	21,000.01	21,000.01	19,800.01	21,000.01	14,608.89	1,055,527
2021-11-30	19,100.01	19,100.01	19,100.01	19,100.01	13,287.13	321,061
2021-11-29	15,900.00	17,400.01	15,900.00	17,400.01	12,104.51	648,939
2021-11-26	15,900.00	16,200.00	15,700.00	15,900.00	11,061.02	372,714
2021-11-25	15,000.00	15,700.00	15,000.00	15,700.00	10,921.88	390,515
2021-11-24	15,000.00	15,400.00	14,900.00	15,100.00	10,504.49	159,661
2021-11-23	13,100.00	14,700.00	12,900.00	14,500.00	10,087.09	145,947
2021-11-22	15,600.00	15,600.00	13,800.00	14,000.00	9,739.26	238,048

← NewerPage 18 of 19 · 1,102 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.