Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,338.42 | 69,800 |
| 2022-06-13 | 6,200.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,246.38 | 255,900 |
| 2022-06-10 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,706.58 | 58,900 |
| 2022-06-09 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 5,890.67 | 46,300 |
| 2022-06-08 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,890.67 | 47,630 |
| 2022-06-07 | 6,500.00 | 6,500.00 | 6,000.00 | 6,400.00 | 5,890.67 | 121,200 |
| 2022-06-06 | 6,100.00 | 6,600.00 | 6,100.00 | 6,500.00 | 5,982.71 | 111,100 |
| 2022-06-03 | 6,200.00 | 6,400.00 | 6,100.00 | 6,100.00 | 5,614.54 | 59,600 |
| 2022-06-02 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 5,890.67 | 45,520 |
| 2022-06-01 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,890.67 | 27,300 |
| 2022-05-31 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,890.67 | 84,200 |
| 2022-05-30 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 5,890.67 | 37,000 |
| 2022-05-27 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 5,798.63 | 49,100 |
| 2022-05-26 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,890.67 | 60,900 |
| 2022-05-25 | 6,400.00 | 6,500.00 | 6,000.00 | 6,400.00 | 5,890.67 | 140,300 |
| 2022-05-24 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 5,890.67 | 10,700 |
| 2022-05-23 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,890.67 | 33,300 |
| 2022-05-20 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 5,890.67 | 75,400 |
| 2022-05-19 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 5,982.71 | 19,651 |
| 2022-05-18 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 5,890.67 | 39,100 |
| 2022-05-17 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 5,982.71 | 24,100 |
| 2022-05-16 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 5,706.58 | 30,300 |
| 2022-05-13 | 6,300.00 | 6,400.00 | 5,900.00 | 6,000.00 | 5,522.50 | 64,700 |
| 2022-05-12 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 5,798.63 | 42,800 |
| 2022-05-11 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,166.79 | 22,800 |
| 2022-05-10 | 6,300.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,074.75 | 46,400 |
| 2022-05-09 | 6,600.00 | 6,700.00 | 6,300.00 | 6,500.00 | 5,982.71 | 96,700 |
| 2022-05-06 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,258.83 | 46,200 |
| 2022-05-05 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 6,442.92 | 52,000 |
| 2022-05-04 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,534.96 | 56,200 |
| 2022-04-29 | 7,100.00 | 7,300.00 | 6,700.00 | 7,100.00 | 6,534.96 | 93,900 |
| 2022-04-28 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,627.00 | 56,509 |
| 2022-04-27 | 6,700.00 | 7,200.00 | 6,700.00 | 7,100.00 | 6,534.96 | 39,300 |
| 2022-04-26 | 6,500.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,166.79 | 90,200 |
| 2022-04-25 | 7,300.00 | 7,300.00 | 6,500.00 | 6,500.00 | 5,982.71 | 136,001 |
| 2022-04-22 | 6,900.00 | 7,300.00 | 6,500.00 | 7,200.00 | 6,627.00 | 130,400 |
| 2022-04-21 | 7,300.00 | 7,300.00 | 6,800.00 | 7,100.00 | 6,534.96 | 108,309 |
| 2022-04-20 | 7,600.00 | 7,700.00 | 7,200.00 | 7,400.00 | 6,811.08 | 102,800 |
| 2022-04-19 | 7,700.00 | 8,100.00 | 7,500.00 | 7,500.00 | 6,903.13 | 76,200 |
| 2022-04-18 | 8,200.00 | 8,300.00 | 7,600.00 | 7,700.00 | 7,087.21 | 128,121 |
| 2022-04-15 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 7,547.42 | 106,100 |
| 2022-04-14 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,823.54 | 36,900 |
| 2022-04-13 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,823.54 | 95,200 |
| 2022-04-12 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 7,731.50 | 127,900 |
| 2022-04-08 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,191.71 | 56,800 |
| 2022-04-07 | 9,200.00 | 9,400.00 | 8,900.00 | 9,100.00 | 8,375.79 | 91,100 |
| 2022-04-06 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,467.83 | 140,100 |
| 2022-04-05 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,375.79 | 86,000 |
| 2022-04-04 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,467.83 | 64,330 |
| 2022-04-01 | 9,100.00 | 9,300.00 | 8,700.00 | 9,100.00 | 8,375.79 | 159,710 |
| 2022-03-31 | 9,200.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,467.83 | 107,301 |
| 2022-03-30 | 9,400.00 | 9,600.00 | 9,200.00 | 9,300.00 | 8,559.88 | 254,400 |
| 2022-03-29 | 9,400.00 | 9,600.00 | 9,400.00 | 9,500.00 | 8,743.96 | 150,500 |
| 2022-03-28 | 9,700.00 | 9,700.00 | 9,300.00 | 9,300.00 | 8,559.88 | 292,430 |
| 2022-03-25 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,928.04 | 280,550 |
| 2022-03-24 | 9,600.00 | 9,800.00 | 9,400.00 | 9,700.00 | 8,928.04 | 285,300 |
| 2022-03-23 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,836.00 | 250,300 |
| 2022-03-22 | 10,000.00 | 10,200.00 | 9,700.00 | 9,700.00 | 8,928.04 | 453,120 |
| 2022-03-21 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,112.13 | 500,094 |
| 2022-03-18 | 9,300.00 | 9,600.00 | 9,300.00 | 9,500.00 | 8,743.96 | 412,200 |
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.