Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,706.58 | 67,050 |
| 2022-09-07 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,706.58 | 46,100 |
| 2022-09-06 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 5,890.67 | 38,500 |
| 2022-09-05 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 5,706.58 | 21,300 |
| 2022-08-31 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 5,798.63 | 24,300 |
| 2022-08-30 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,706.58 | 69,300 |
| 2022-08-29 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,614.54 | 116,900 |
| 2022-08-26 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 5,706.58 | 36,300 |
| 2022-08-25 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 5,798.63 | 58,400 |
| 2022-08-24 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 5,798.63 | 24,610 |
| 2022-08-23 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,614.54 | 56,300 |
| 2022-08-22 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,614.54 | 55,800 |
| 2022-08-19 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 5,706.58 | 65,921 |
| 2022-08-18 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,982.71 | 176,500 |
| 2022-08-17 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,074.75 | 104,800 |
| 2022-08-16 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,074.75 | 113,200 |
| 2022-08-15 | 6,300.00 | 6,700.00 | 6,300.00 | 6,500.00 | 5,982.71 | 54,000 |
| 2022-08-12 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,890.67 | 54,322 |
| 2022-08-11 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 5,982.71 | 172,500 |
| 2022-08-10 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,166.79 | 113,319 |
| 2022-08-09 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,890.67 | 119,500 |
| 2022-08-08 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,706.58 | 106,400 |
| 2022-08-05 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,706.58 | 78,741 |
| 2022-08-04 | 6,300.00 | 6,500.00 | 6,000.00 | 6,200.00 | 5,706.58 | 72,600 |
| 2022-08-03 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 5,798.63 | 295,700 |
| 2022-08-02 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,338.42 | 98,700 |
| 2022-08-01 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,246.38 | 64,300 |
| 2022-07-29 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,246.38 | 35,100 |
| 2022-07-28 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,154.33 | 55,141 |
| 2022-07-27 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,154.33 | 82,100 |
| 2022-07-26 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,062.29 | 113,100 |
| 2022-07-25 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,154.33 | 39,100 |
| 2022-07-22 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,246.38 | 79,300 |
| 2022-07-21 | 5,300.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,246.38 | 222,641 |
| 2022-07-20 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,786.17 | 96,000 |
| 2022-07-19 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,786.17 | 42,100 |
| 2022-07-18 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,694.13 | 66,600 |
| 2022-07-15 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,694.13 | 26,700 |
| 2022-07-14 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,694.13 | 25,400 |
| 2022-07-13 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,786.17 | 12,000 |
| 2022-07-12 | 5,000.00 | 5,200.00 | 4,900.00 | 5,200.00 | 4,786.17 | 74,227 |
| 2022-07-11 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,602.08 | 24,200 |
| 2022-07-08 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,694.13 | 37,700 |
| 2022-07-07 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,602.08 | 30,518 |
| 2022-07-06 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,510.04 | 23,000 |
| 2022-07-05 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,602.08 | 39,100 |
| 2022-07-04 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,694.13 | 31,618 |
| 2022-07-01 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 4,602.08 | 31,200 |
| 2022-06-30 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,694.13 | 82,600 |
| 2022-06-29 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,786.17 | 16,300 |
| 2022-06-28 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,786.17 | 39,100 |
| 2022-06-27 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,694.13 | 68,500 |
| 2022-06-24 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,510.04 | 33,400 |
| 2022-06-23 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,602.08 | 26,000 |
| 2022-06-22 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,418.00 | 94,100 |
| 2022-06-21 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,418.00 | 28,700 |
| 2022-06-20 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 4,602.08 | 31,000 |
| 2022-06-17 | 5,500.00 | 5,600.00 | 5,100.00 | 5,400.00 | 4,970.25 | 58,150 |
| 2022-06-16 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,154.33 | 81,600 |
| 2022-06-15 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,154.33 | 54,600 |
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.