Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,797.92 | 13,900 |
| 2024-08-13 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,797.92 | 16,300 |
| 2024-08-12 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,797.92 | 256 |
| 2024-08-09 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,700.00 | 11,000 |
| 2024-08-08 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,895.83 | 6,302 |
| 2024-08-07 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,895.83 | 4,600 |
| 2024-08-06 | 4,700.00 | 5,000.00 | 4,500.00 | 5,000.00 | 4,895.83 | 16,600 |
| 2024-08-05 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,797.92 | 11,600 |
| 2024-08-02 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,895.83 | 24,100 |
| 2024-08-01 | 4,900.00 | 5,000.00 | 4,700.00 | 5,000.00 | 4,895.83 | 25,405 |
| 2024-07-31 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,993.75 | 22,900 |
| 2024-07-30 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,091.67 | 35,300 |
| 2024-07-29 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,091.67 | 44,400 |
| 2024-07-26 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,091.67 | 18,600 |
| 2024-07-25 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,091.67 | 2,600 |
| 2024-07-24 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,189.58 | 15,200 |
| 2024-07-23 | 5,400.00 | 5,400.00 | 4,900.00 | 5,300.00 | 5,189.58 | 241,400 |
| 2024-07-22 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,287.50 | 32,800 |
| 2024-07-19 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,287.50 | 15,700 |
| 2024-07-18 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,287.50 | 41,400 |
| 2024-07-17 | 5,600.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,287.50 | 21,100 |
| 2024-07-16 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,385.42 | 13,730 |
| 2024-07-15 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,483.33 | 38,680 |
| 2024-07-12 | 5,700.00 | 5,700.00 | 5,200.00 | 5,300.00 | 5,189.58 | 120,575 |
| 2024-07-11 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,581.25 | 45,909 |
| 2024-07-10 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,581.25 | 32,000 |
| 2024-07-09 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,483.33 | 149,100 |
| 2024-07-08 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,581.25 | 7,810 |
| 2024-07-05 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,679.17 | 24,100 |
| 2024-07-04 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,679.17 | 127,928 |
| 2024-07-03 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,581.25 | 69,807 |
| 2024-07-02 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,679.17 | 73,813 |
| 2024-07-01 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,777.08 | 37,300 |
| 2024-06-28 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,875.00 | 16,300 |
| 2024-06-27 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,972.92 | 8,400 |
| 2024-06-26 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,070.83 | 167,500 |
| 2024-06-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,875.00 | 21,506 |
| 2024-06-24 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,875.00 | 72,100 |
| 2024-06-21 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,972.92 | 164,744 |
| 2024-06-20 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,070.83 | 116,800 |
| 2024-06-19 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,070.83 | 53,700 |
| 2024-06-18 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,070.83 | 9,500 |
| 2024-06-17 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,070.83 | 53,876 |
| 2024-06-14 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,972.92 | 90,417 |
| 2024-06-13 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,168.75 | 79,454 |
| 2024-06-12 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 5,972.92 | 101,191 |
| 2024-06-11 | 6,600.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,070.83 | 72,658 |
| 2024-06-10 | 6,600.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,462.50 | 177,176 |
| 2024-06-07 | 6,500.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,462.50 | 474,249 |
| 2024-06-06 | 6,300.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,364.58 | 342,210 |
| 2024-06-05 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,070.83 | 142,326 |
| 2024-06-04 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,168.75 | 205,260 |
| 2024-06-03 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,168.75 | 115,190 |
| 2024-05-31 | 6,000.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,070.83 | 300,120 |
| 2024-05-30 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,875.00 | 52,016 |
| 2024-05-29 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,679.17 | 103,000 |
| 2024-05-28 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,875.00 | 70,211 |
| 2024-05-27 | 5,600.00 | 6,000.00 | 5,600.00 | 5,900.00 | 5,777.08 | 35,200 |
| 2024-05-24 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,581.25 | 75,300 |
| 2024-05-23 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,777.08 | 44,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-19 | 100.0000 VND |
| 2023-09-22 | 300.0000 VND |
| 2020-11-23 | 300.0000 VND |
| 2019-08-14 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.