Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 5,100.00 | 5,500.00 | 4,900.00 | 5,400.00 | 4,970.25 | 185,901 |
| 2022-11-30 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 4,602.08 | 71,010 |
| 2022-11-29 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,510.04 | 98,500 |
| 2022-11-28 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,325.96 | 114,477 |
| 2022-11-25 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 3,957.79 | 18,120 |
| 2022-11-24 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 3,957.79 | 7,600 |
| 2022-11-23 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,049.83 | 17,900 |
| 2022-11-22 | 4,200.00 | 4,400.00 | 3,900.00 | 4,300.00 | 3,957.79 | 58,630 |
| 2022-11-21 | 4,300.00 | 4,600.00 | 4,200.00 | 4,200.00 | 3,865.75 | 58,210 |
| 2022-11-18 | 4,100.00 | 4,400.00 | 4,100.00 | 4,300.00 | 3,957.79 | 26,700 |
| 2022-11-17 | 4,500.00 | 4,500.00 | 4,100.00 | 4,300.00 | 3,957.79 | 38,200 |
| 2022-11-16 | 3,700.00 | 4,100.00 | 3,500.00 | 4,100.00 | 3,773.71 | 77,250 |
| 2022-11-15 | 4,100.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,497.58 | 64,600 |
| 2022-11-14 | 4,200.00 | 4,300.00 | 4,200.00 | 4,200.00 | 3,865.75 | 44,900 |
| 2022-11-11 | 4,500.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,233.92 | 55,339 |
| 2022-11-10 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,049.83 | 46,919 |
| 2022-11-09 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,418.00 | 52,120 |
| 2022-11-08 | 4,600.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,418.00 | 55,100 |
| 2022-11-07 | 5,200.00 | 5,200.00 | 4,600.00 | 4,900.00 | 4,510.04 | 78,521 |
| 2022-11-04 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,694.13 | 41,600 |
| 2022-11-03 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 4,786.17 | 29,420 |
| 2022-11-02 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,062.29 | 24,400 |
| 2022-11-01 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,062.29 | 19,110 |
| 2022-10-31 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,154.33 | 345,700 |
| 2022-10-28 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,246.38 | 2,100 |
| 2022-10-27 | 5,600.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,246.38 | 26,700 |
| 2022-10-26 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,154.33 | 2,407 |
| 2022-10-25 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,154.33 | 26,300 |
| 2022-10-24 | 6,000.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,154.33 | 24,000 |
| 2022-10-21 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,430.46 | 55,800 |
| 2022-10-20 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,522.50 | 38,900 |
| 2022-10-19 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 5,522.50 | 82,510 |
| 2022-10-18 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,338.42 | 46,800 |
| 2022-10-17 | 5,600.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,246.38 | 42,200 |
| 2022-10-14 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,154.33 | 24,700 |
| 2022-10-13 | 5,600.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,154.33 | 75,400 |
| 2022-10-12 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,338.42 | 7,401 |
| 2022-10-11 | 5,800.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,154.33 | 24,600 |
| 2022-10-10 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,246.38 | 22,100 |
| 2022-10-07 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,154.33 | 29,100 |
| 2022-10-06 | 6,300.00 | 6,400.00 | 6,000.00 | 6,000.00 | 5,522.50 | 19,800 |
| 2022-10-05 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,706.58 | 13,600 |
| 2022-10-04 | 5,900.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,614.54 | 19,018 |
| 2022-10-03 | 6,100.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,430.46 | 27,650 |
| 2022-09-30 | 6,100.00 | 6,400.00 | 6,100.00 | 6,200.00 | 5,706.58 | 23,400 |
| 2022-09-29 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 5,890.67 | 33,011 |
| 2022-09-28 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,982.71 | 9,100 |
| 2022-09-27 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 5,890.67 | 5,178 |
| 2022-09-26 | 6,600.00 | 7,200.00 | 6,300.00 | 6,400.00 | 5,890.67 | 61,010 |
| 2022-09-23 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,074.75 | 40,900 |
| 2022-09-22 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,166.79 | 74,400 |
| 2022-09-21 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,982.71 | 16,900 |
| 2022-09-20 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 5,982.71 | 29,200 |
| 2022-09-19 | 6,700.00 | 6,700.00 | 6,300.00 | 6,400.00 | 5,890.67 | 119,300 |
| 2022-09-16 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,166.79 | 51,203 |
| 2022-09-15 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,258.83 | 81,250 |
| 2022-09-14 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,258.83 | 102,660 |
| 2022-09-13 | 7,000.00 | 7,100.00 | 6,500.00 | 6,900.00 | 6,350.88 | 223,440 |
| 2022-09-12 | 6,900.00 | 7,200.00 | 6,700.00 | 7,100.00 | 6,534.96 | 238,170 |
| 2022-09-09 | 6,200.00 | 6,800.00 | 6,100.00 | 6,800.00 | 6,258.83 | 449,400 |
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.