Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,510.04 | 18,100 |
| 2023-08-22 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,602.08 | 39,300 |
| 2023-08-21 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,510.04 | 38,200 |
| 2023-08-18 | 5,100.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,510.04 | 121,121 |
| 2023-08-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,694.13 | 51,100 |
| 2023-08-16 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,786.17 | 98,193 |
| 2023-08-15 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,786.17 | 64,300 |
| 2023-08-14 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,786.17 | 65,203 |
| 2023-08-11 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,786.17 | 234,200 |
| 2023-08-10 | 5,400.00 | 5,600.00 | 5,200.00 | 5,300.00 | 4,878.21 | 250,300 |
| 2023-08-09 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,970.25 | 135,101 |
| 2023-08-08 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,878.21 | 145,400 |
| 2023-08-07 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,878.21 | 110,900 |
| 2023-08-04 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,786.17 | 63,500 |
| 2023-08-03 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,786.17 | 45,900 |
| 2023-08-02 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,694.13 | 11,500 |
| 2023-08-01 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,694.13 | 55,600 |
| 2023-07-31 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,786.17 | 68,800 |
| 2023-07-28 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 4,878.21 | 56,100 |
| 2023-07-27 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,786.17 | 88,300 |
| 2023-07-26 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,786.17 | 22,300 |
| 2023-07-25 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,878.21 | 122,700 |
| 2023-07-24 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,786.17 | 90,300 |
| 2023-07-21 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 4,878.21 | 91,000 |
| 2023-07-20 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,970.25 | 51,600 |
| 2023-07-19 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,970.25 | 38,600 |
| 2023-07-18 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,878.21 | 96,900 |
| 2023-07-17 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 4,970.25 | 46,500 |
| 2023-07-14 | 5,400.00 | 5,500.00 | 5,200.00 | 5,200.00 | 4,786.17 | 128,400 |
| 2023-07-13 | 5,100.00 | 5,500.00 | 5,100.00 | 5,400.00 | 4,970.25 | 180,600 |
| 2023-07-12 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,602.08 | 115,600 |
| 2023-07-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,602.08 | 105,800 |
| 2023-07-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,694.13 | 26,900 |
| 2023-07-07 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,694.13 | 78,300 |
| 2023-07-06 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,602.08 | 16,400 |
| 2023-07-05 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,694.13 | 72,700 |
| 2023-07-04 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,694.13 | 19,500 |
| 2023-07-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,602.08 | 33,200 |
| 2023-06-30 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,602.08 | 15,200 |
| 2023-06-29 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,602.08 | 55,600 |
| 2023-06-28 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,694.13 | 75,700 |
| 2023-06-27 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,694.13 | 76,700 |
| 2023-06-26 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,694.13 | 31,200 |
| 2023-06-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,786.17 | 63,400 |
| 2023-06-22 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,786.17 | 81,000 |
| 2023-06-21 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,786.17 | 49,700 |
| 2023-06-20 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,694.13 | 31,200 |
| 2023-06-19 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,510.04 | 114,100 |
| 2023-06-16 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 4,694.13 | 191,300 |
| 2023-06-15 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 4,878.21 | 69,300 |
| 2023-06-14 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,878.21 | 127,100 |
| 2023-06-13 | 5,300.00 | 5,500.00 | 5,200.00 | 5,300.00 | 4,878.21 | 103,800 |
| 2023-06-12 | 5,400.00 | 5,500.00 | 5,100.00 | 5,300.00 | 4,878.21 | 80,000 |
| 2023-06-09 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,970.25 | 82,100 |
| 2023-06-08 | 5,000.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,062.29 | 352,600 |
| 2023-06-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,602.08 | 41,900 |
| 2023-06-06 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,510.04 | 51,300 |
| 2023-06-05 | 5,000.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,418.00 | 93,600 |
| 2023-06-02 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,602.08 | 84,600 |
| 2023-06-01 | 4,900.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,694.13 | 142,900 |
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.