Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VTV.VN stock page

Vicem Energy and Environment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-224,100.004,200.004,100.004,200.004,112.5063,133
2024-02-214,100.004,100.004,000.004,100.004,014.5818,300
2024-02-204,100.004,100.004,000.004,100.004,014.5821,413
2024-02-194,100.004,100.004,000.004,000.003,916.6715,600
2024-02-164,100.004,100.004,000.004,000.003,916.67400
2024-02-153,900.004,100.003,900.004,100.004,014.584,200
2024-02-074,000.004,000.004,000.004,000.003,916.6711,101
2024-02-063,900.004,000.003,900.004,000.003,916.679,900
2024-02-054,000.004,000.004,000.004,000.003,916.673,600
2024-02-024,000.004,000.003,900.004,000.003,916.677,200
2024-02-014,000.004,000.004,000.004,000.003,916.673,900
2024-01-314,100.004,100.004,000.004,000.003,916.6736,000
2024-01-304,100.004,100.004,100.004,100.004,014.5810,100
2024-01-294,000.004,100.004,000.004,100.004,014.582,400
2024-01-244,000.004,100.004,000.004,100.004,014.5810,500
2024-01-234,100.004,100.004,000.004,100.004,014.587,100
2024-01-194,100.004,100.004,100.004,100.004,014.58100
2024-01-184,100.004,100.004,000.004,000.003,916.6716,900
2024-01-173,700.004,000.003,700.004,000.003,916.6734,300
2024-01-164,100.004,100.004,100.004,100.004,014.58200
2024-01-154,000.004,100.004,000.004,100.004,014.582,500
2024-01-124,000.004,100.004,000.004,100.004,014.5817,300
2024-01-114,000.004,100.004,000.004,100.004,014.586,819
2024-01-104,000.004,000.004,000.004,000.003,916.6711,372
2024-01-094,100.004,100.004,100.004,100.004,014.587,700
2024-01-084,100.004,200.004,100.004,100.004,014.5838,515
2024-01-054,000.004,100.004,000.004,100.004,014.5813,508
2024-01-044,100.004,100.004,000.004,100.004,014.585,233
2024-01-034,000.004,100.004,000.004,100.004,014.5832,513
2024-01-024,000.004,100.004,000.004,000.003,916.6717,700
2023-12-294,000.004,000.003,900.004,000.003,916.67386,233
2023-12-284,000.004,000.004,000.004,000.003,916.6742,300
2023-12-273,900.004,100.003,900.004,000.003,916.6768,024
2023-12-264,000.004,000.004,000.004,000.003,916.677,000
2023-12-254,000.004,000.004,000.004,000.003,916.677,702
2023-12-224,000.004,100.004,000.004,000.003,916.676,100
2023-12-213,900.004,000.003,900.004,000.003,916.676,151
2023-12-204,000.004,000.004,000.004,000.003,916.674,700
2023-12-194,000.004,000.004,000.004,000.003,916.6712,400
2023-12-184,000.004,000.004,000.004,000.003,916.676,100
2023-12-154,000.004,000.003,900.004,000.003,916.674,100
2023-12-144,000.004,000.003,900.004,000.003,916.673,141
2023-12-134,000.004,100.004,000.004,000.003,916.6720,909
2023-12-124,000.004,100.004,000.004,000.003,916.6733,600
2023-12-114,000.004,000.003,900.004,000.003,916.6725,400
2023-12-084,000.004,000.004,000.004,000.003,916.6710,900
2023-12-074,000.004,100.004,000.004,000.003,916.6722,801
2023-12-064,000.004,100.004,000.004,000.003,916.6722,405
2023-12-054,000.004,000.004,000.004,000.003,916.6731,001
2023-12-044,000.004,100.003,900.004,100.004,014.5847,801
2023-12-014,000.004,000.003,900.004,000.003,916.6739,900
2023-11-304,000.004,000.004,000.004,000.003,916.6728,500
2023-11-294,000.004,000.004,000.004,000.003,916.676,700
2023-11-283,900.004,000.003,900.004,000.003,916.6793,400
2023-11-274,000.004,100.004,000.004,000.003,916.6768,500
2023-11-244,100.004,100.004,000.004,100.004,014.588,501
2023-11-234,100.004,200.004,100.004,100.004,014.5810,100
2023-11-224,100.004,100.004,000.004,100.004,014.584,305
2023-11-214,100.004,100.004,000.004,000.003,916.6711,700
2023-11-204,000.004,100.004,000.004,100.004,014.5824,200
← NewerPage 12 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-09-19100.0000 VND
2023-09-22300.0000 VND
2020-11-23300.0000 VND
2019-08-141,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.