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
2023-05-314,800.005,000.004,700.004,900.004,510.04106,600
2023-05-304,800.004,900.004,700.004,700.004,325.96109,800
2023-05-294,700.004,800.004,700.004,800.004,418.0036,500
2023-05-264,500.004,600.004,500.004,600.004,233.9217,100
2023-05-254,600.004,700.004,500.004,600.004,233.9237,600
2023-05-244,800.004,800.004,600.004,700.004,325.968,200
2023-05-234,600.004,800.004,600.004,800.004,418.0063,600
2023-05-224,600.004,600.004,500.004,500.004,141.8819,300
2023-05-194,600.004,700.004,600.004,700.004,325.9613,300
2023-05-184,600.004,700.004,600.004,700.004,325.969,800
2023-05-174,700.004,700.004,500.004,600.004,233.9222,600
2023-05-164,800.004,800.004,600.004,700.004,325.9613,600
2023-05-154,800.004,800.004,600.004,800.004,418.0017,500
2023-05-124,700.004,700.004,600.004,700.004,325.964,531
2023-05-114,600.004,800.004,600.004,700.004,325.9645,130
2023-05-104,500.004,600.004,500.004,600.004,233.9232,827
2023-05-094,400.004,500.004,400.004,500.004,141.8821,600
2023-05-084,400.004,500.004,400.004,400.004,049.8314,600
2023-05-054,500.004,500.004,400.004,400.004,049.831,900
2023-05-044,600.004,600.004,400.004,500.004,141.8814,000
2023-04-284,500.004,500.004,500.004,500.004,141.8813,800
2023-04-274,500.004,600.004,500.004,500.004,141.884,500
2023-04-264,500.004,600.004,500.004,500.004,141.8810,500
2023-04-254,600.004,600.004,500.004,500.004,141.885,200
2023-04-244,500.004,600.004,400.004,500.004,141.8834,300
2023-04-214,500.004,700.004,400.004,500.004,141.8815,700
2023-04-204,500.004,600.004,500.004,500.004,141.8826,933
2023-04-194,600.004,700.004,400.004,700.004,325.9651,500
2023-04-184,800.004,800.004,600.004,600.004,233.9242,773
2023-04-174,700.004,800.004,600.004,700.004,325.9621,721
2023-04-144,700.004,800.004,700.004,700.004,325.9614,800
2023-04-134,800.004,900.004,700.004,700.004,325.965,773
2023-04-124,900.004,900.004,800.004,900.004,510.045,500
2023-04-114,800.004,800.004,700.004,800.004,418.001,200
2023-04-104,900.004,900.004,700.004,700.004,325.964,000
2023-04-074,800.004,900.004,700.004,900.004,510.0411,400
2023-04-064,900.004,900.004,900.004,900.004,510.0423,300
2023-04-054,900.004,900.004,700.004,900.004,510.0410,200
2023-04-044,900.004,900.004,700.004,800.004,418.002,000
2023-04-034,700.004,800.004,700.004,800.004,418.004,800
2023-03-314,700.004,800.004,600.004,600.004,233.927,800
2023-03-304,700.004,800.004,700.004,800.004,418.004,082
2023-03-294,700.004,800.004,700.004,800.004,418.005,300
2023-03-284,800.004,900.004,700.004,800.004,418.0013,400
2023-03-274,700.004,900.004,700.004,900.004,510.043,000
2023-03-244,700.004,900.004,700.004,900.004,510.044,200
2023-03-234,700.004,800.004,700.004,800.004,418.005,300
2023-03-224,700.004,800.004,700.004,800.004,418.0011,835
2023-03-214,800.004,800.004,600.004,800.004,418.0016,111
2023-03-204,800.004,800.004,600.004,800.004,418.0034,400
2023-03-174,800.004,900.004,700.004,900.004,510.0412,800
2023-03-164,800.004,900.004,700.004,800.004,418.0010,900
2023-03-154,900.005,000.004,900.004,900.004,510.0411,521
2023-03-144,800.004,900.004,800.004,900.004,510.047,300
2023-03-134,800.004,900.004,800.004,900.004,510.0416,200
2023-03-104,900.004,900.004,900.004,900.004,510.047,200
2023-03-094,900.005,000.004,900.004,900.004,510.0422,400
2023-03-084,900.005,000.004,800.005,000.004,602.0815,500
2023-03-074,900.005,000.004,800.005,000.004,602.0836,100
2023-03-064,800.005,000.004,700.004,900.004,510.0420,415
← NewerPage 15 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.