Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5,400.00 | 6,100.00 | 5,400.00 | 6,000.00 | 5,875.00 | 58,525 |
| 2024-05-21 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,875.00 | 66,302 |
| 2024-05-20 | 6,100.00 | 6,200.00 | 5,800.00 | 6,100.00 | 5,972.92 | 116,403 |
| 2024-05-17 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,972.92 | 59,834 |
| 2024-05-16 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,070.83 | 38,406 |
| 2024-05-15 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,070.83 | 176,409 |
| 2024-05-14 | 6,100.00 | 6,300.00 | 5,900.00 | 6,000.00 | 5,875.00 | 326,925 |
| 2024-05-13 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 5,972.92 | 256,302 |
| 2024-05-10 | 6,100.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,777.08 | 104,556 |
| 2024-05-09 | 6,000.00 | 6,300.00 | 5,600.00 | 6,000.00 | 5,875.00 | 421,398 |
| 2024-05-08 | 5,600.00 | 6,100.00 | 5,400.00 | 6,100.00 | 5,972.92 | 166,438 |
| 2024-05-07 | 5,100.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,483.33 | 145,775 |
| 2024-05-06 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,993.75 | 44,564 |
| 2024-05-03 | 5,100.00 | 5,200.00 | 4,900.00 | 5,000.00 | 4,895.83 | 102,411 |
| 2024-05-02 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 4,993.75 | 59,624 |
| 2024-04-26 | 5,300.00 | 5,400.00 | 5,000.00 | 5,000.00 | 4,895.83 | 140,102 |
| 2024-04-25 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,287.50 | 25,419 |
| 2024-04-24 | 5,200.00 | 5,900.00 | 4,900.00 | 5,700.00 | 5,581.25 | 383,061 |
| 2024-04-23 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,287.50 | 117,432 |
| 2024-04-22 | 6,000.00 | 6,200.00 | 5,700.00 | 6,000.00 | 5,875.00 | 52,353 |
| 2024-04-19 | 5,500.00 | 6,000.00 | 5,300.00 | 6,000.00 | 5,875.00 | 95,102 |
| 2024-04-17 | 5,700.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,581.25 | 26,089 |
| 2024-04-16 | 5,700.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,581.25 | 62,412 |
| 2024-04-15 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,581.25 | 106,100 |
| 2024-04-12 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,972.92 | 36,400 |
| 2024-04-11 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,070.83 | 46,902 |
| 2024-04-10 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,777.08 | 99,800 |
| 2024-04-09 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,875.00 | 84,331 |
| 2024-04-08 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,875.00 | 218,105 |
| 2024-04-05 | 6,000.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,972.92 | 73,800 |
| 2024-04-04 | 6,400.00 | 6,400.00 | 6,000.00 | 6,100.00 | 5,972.92 | 188,507 |
| 2024-04-03 | 6,600.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,266.67 | 49,671 |
| 2024-04-02 | 6,600.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,560.42 | 77,834 |
| 2024-04-01 | 6,800.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,462.50 | 174,927 |
| 2024-03-29 | 6,900.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,658.33 | 120,888 |
| 2024-03-28 | 7,000.00 | 7,200.00 | 6,800.00 | 7,000.00 | 6,854.17 | 166,152 |
| 2024-03-27 | 6,500.00 | 7,000.00 | 6,500.00 | 7,000.00 | 6,854.17 | 399,190 |
| 2024-03-26 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,266.67 | 145,275 |
| 2024-03-25 | 6,200.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,266.67 | 590,922 |
| 2024-03-22 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,070.83 | 91,624 |
| 2024-03-21 | 6,400.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,266.67 | 411,672 |
| 2024-03-20 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,266.67 | 101,501 |
| 2024-03-19 | 6,100.00 | 6,700.00 | 5,700.00 | 6,000.00 | 5,875.00 | 442,188 |
| 2024-03-18 | 6,700.00 | 6,900.00 | 6,100.00 | 6,100.00 | 5,972.92 | 361,279 |
| 2024-03-15 | 6,800.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,560.42 | 273,621 |
| 2024-03-14 | 6,400.00 | 6,900.00 | 6,300.00 | 6,800.00 | 6,658.33 | 444,581 |
| 2024-03-13 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,168.75 | 614,050 |
| 2024-03-12 | 5,300.00 | 5,800.00 | 4,900.00 | 5,800.00 | 5,679.17 | 680,218 |
| 2024-03-11 | 5,500.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,189.58 | 145,328 |
| 2024-03-08 | 5,100.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,385.42 | 466,818 |
| 2024-03-07 | 4,600.00 | 5,100.00 | 4,600.00 | 5,100.00 | 4,993.75 | 312,004 |
| 2024-03-06 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,602.08 | 525,700 |
| 2024-03-05 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,210.42 | 14,900 |
| 2024-03-04 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,308.33 | 32,200 |
| 2024-03-01 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,210.42 | 16,400 |
| 2024-02-29 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,210.42 | 75,200 |
| 2024-02-28 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,308.33 | 50,200 |
| 2024-02-27 | 4,100.00 | 4,500.00 | 4,100.00 | 4,400.00 | 4,308.33 | 146,900 |
| 2024-02-26 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,112.50 | 3,200 |
| 2024-02-23 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,112.50 | 120,300 |
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.