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
2023-03-034,800.004,800.004,700.004,800.004,418.0011,531
2023-03-024,900.005,000.004,800.004,900.004,510.0411,300
2023-03-014,800.004,900.004,800.004,900.004,510.043,000
2023-02-284,800.004,800.004,700.004,700.004,325.963,400
2023-02-274,900.004,900.004,700.004,700.004,325.966,400
2023-02-244,900.004,900.004,800.004,800.004,418.005,400
2023-02-234,900.004,900.004,800.004,800.004,418.0017,000
2023-02-224,800.004,900.004,700.004,900.004,510.0433,200
2023-02-214,800.005,000.004,700.004,900.004,510.0461,900
2023-02-204,800.004,900.004,700.004,800.004,418.0044,500
2023-02-174,700.004,900.004,700.004,800.004,418.008,800
2023-02-164,800.004,800.004,700.004,800.004,418.006,800
2023-02-154,700.004,700.004,700.004,700.004,325.968,400
2023-02-144,700.004,700.004,700.004,700.004,325.965,400
2023-02-134,700.004,700.004,600.004,700.004,325.9611,300
2023-02-104,800.004,800.004,700.004,800.004,418.004,500
2023-02-094,800.004,800.004,700.004,800.004,418.0013,500
2023-02-084,700.004,800.004,700.004,800.004,418.007,400
2023-02-075,000.005,000.004,800.004,800.004,418.0025,100
2023-02-064,900.005,000.004,900.004,900.004,510.048,000
2023-02-034,900.005,000.004,900.005,000.004,602.0823,300
2023-02-025,000.005,000.004,800.004,900.004,510.0445,000
2023-02-014,900.005,100.004,900.004,900.004,510.0475,115
2023-01-315,200.005,200.004,800.004,900.004,510.0495,119
2023-01-305,100.005,200.005,000.005,200.004,786.1775,900
2023-01-274,700.005,100.004,700.005,100.004,694.13193,835
2023-01-194,700.004,700.004,600.004,700.004,325.9611,100
2023-01-184,600.004,700.004,500.004,700.004,325.9614,800
2023-01-174,600.004,600.004,500.004,600.004,233.922,163
2023-01-164,600.004,600.004,500.004,500.004,141.8827,600
2023-01-134,600.004,600.004,500.004,500.004,141.8822,500
2023-01-124,500.004,600.004,500.004,500.004,141.8856,500
2023-01-114,700.004,800.004,600.004,600.004,233.9212,200
2023-01-104,600.004,800.004,600.004,600.004,233.9261,500
2023-01-094,700.004,700.004,400.004,500.004,141.886,900
2023-01-064,600.004,600.004,500.004,500.004,141.8816,000
2023-01-054,600.004,700.004,600.004,600.004,233.926,500
2023-01-044,600.004,700.004,600.004,700.004,325.9652,301
2023-01-034,400.004,600.004,400.004,600.004,233.9224,700
2022-12-304,400.004,400.004,400.004,400.004,049.832,900
2022-12-294,500.004,500.004,400.004,500.004,141.884,100
2022-12-284,300.004,500.004,300.004,500.004,141.885,000
2022-12-274,300.004,500.004,300.004,400.004,049.8315,700
2022-12-264,400.004,400.004,100.004,300.003,957.7930,000
2022-12-234,300.004,600.004,300.004,400.004,049.8349,000
2022-12-224,500.004,500.004,200.004,400.004,049.8381,900
2022-12-214,800.004,800.004,400.004,400.004,049.83126,588
2022-12-205,000.005,000.004,800.004,800.004,418.0047,000
2022-12-195,000.005,100.005,000.005,000.004,602.0878,200
2022-12-165,000.005,000.004,800.004,900.004,510.046,800
2022-12-154,900.004,900.004,900.004,900.004,510.0411,900
2022-12-145,000.005,100.004,900.004,900.004,510.0422,200
2022-12-135,000.005,000.004,800.004,800.004,418.0026,900
2022-12-125,100.005,100.005,000.005,000.004,602.0828,000
2022-12-095,100.005,100.004,900.005,100.004,694.1319,600
2022-12-085,100.005,400.005,000.005,100.004,694.13141,700
2022-12-075,100.005,200.004,900.005,100.004,694.1368,000
2022-12-065,700.005,700.005,200.005,200.004,786.17174,000
2022-12-056,000.006,200.005,500.005,700.005,246.3883,838
2022-12-025,300.005,900.004,900.005,800.005,338.42250,800
← NewerPage 16 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.