Vimeco JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 16,000.00 | 16,200.00 | 14,500.00 | 15,200.00 | 10,574.05 | 439,050 |
| 2021-11-18 | 15,400.00 | 16,500.01 | 15,000.00 | 16,000.00 | 11,130.58 | 241,326 |
| 2021-11-17 | 15,900.00 | 16,100.00 | 15,100.00 | 15,900.00 | 11,061.02 | 142,673 |
| 2021-11-16 | 15,400.00 | 16,800.01 | 15,400.00 | 16,200.00 | 11,269.71 | 537,356 |
| 2021-11-15 | 14,200.00 | 15,400.00 | 14,000.00 | 15,400.00 | 10,713.18 | 756,334 |
| 2021-11-12 | 13,700.00 | 14,000.00 | 13,600.00 | 14,000.00 | 9,739.26 | 157,850 |
| 2021-11-11 | 13,700.00 | 14,000.00 | 13,100.00 | 13,700.00 | 9,530.56 | 190,065 |
| 2021-11-10 | 13,400.00 | 13,800.00 | 12,700.00 | 13,400.00 | 9,321.86 | 117,011 |
| 2021-11-09 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 9,113.16 | 259,178 |
| 2021-11-08 | 13,000.00 | 13,800.00 | 13,000.00 | 13,000.00 | 9,043.60 | 90,771 |
| 2021-11-05 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 8,974.03 | 287,741 |
| 2021-11-04 | 12,900.00 | 13,100.00 | 12,300.00 | 13,000.00 | 9,043.60 | 41,732 |
| 2021-11-03 | 13,900.00 | 13,900.00 | 12,500.00 | 13,000.00 | 9,043.60 | 75,540 |
| 2021-11-02 | 13,000.00 | 13,900.00 | 12,800.00 | 13,700.00 | 9,530.56 | 1,005,317 |
| 2021-11-01 | 12,400.00 | 13,200.00 | 12,400.00 | 13,000.00 | 9,043.60 | 251,969 |
| 2021-10-29 | 12,500.00 | 12,700.00 | 12,300.00 | 12,400.00 | 8,626.20 | 709,433 |
| 2021-10-28 | 12,600.00 | 12,700.00 | 12,300.00 | 12,500.00 | 8,695.77 | 70,393 |
| 2021-10-27 | 12,500.00 | 12,600.00 | 12,200.00 | 12,600.00 | 8,765.33 | 160,240 |
| 2021-10-26 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 8,556.63 | 1,100,535 |
| 2021-10-25 | 11,500.00 | 12,700.00 | 11,500.00 | 12,400.00 | 8,626.20 | 162,126 |
| 2021-10-22 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 8,069.67 | 51,754 |
| 2021-10-21 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 7,860.97 | 19,555 |
| 2021-10-20 | 11,300.00 | 11,500.00 | 11,300.00 | 11,300.00 | 7,860.97 | 92,752 |
| 2021-10-19 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 7,860.97 | 387,345 |
| 2021-10-18 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 7,791.41 | 331,943 |
| 2021-10-15 | 11,600.00 | 11,600.00 | 11,200.00 | 11,400.00 | 7,930.54 | 92,617 |
| 2021-10-14 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 8,069.67 | 36,768 |
← NewerPage 19 of 19 · 1,107 trading days
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.