Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13,000.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 51,311 |
| 2026-07-21 | 13,100.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 70,771 |
| 2026-07-20 | 13,800.00 | 13,800.00 | 13,000.00 | 13,600.00 | 13,600.00 | 20,600 |
| 2026-07-17 | 13,400.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,700.00 | 112,800 |
| 2026-07-16 | 13,700.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 20,510 |
| 2026-07-15 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 10,802 |
| 2026-07-14 | 13,000.00 | 13,600.00 | 12,900.00 | 13,600.00 | 13,600.00 | 120,900 |
| 2026-07-13 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 31,800 |
| 2026-07-10 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 9,500 |
| 2026-07-09 | 13,800.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | 11,110 |
| 2026-07-08 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 4,000 |
| 2026-07-07 | 13,400.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 104,008 |
| 2026-07-06 | 13,300.00 | 14,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 23,124 |
| 2026-07-03 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 15,509 |
| 2026-07-02 | 13,000.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 22,827 |
| 2026-07-01 | 13,200.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 13,045 |
| 2026-06-30 | 13,300.00 | 13,700.00 | 13,000.00 | 13,700.00 | 13,700.00 | 6,600 |
| 2026-06-29 | 13,300.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 11,672 |
| 2026-06-26 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 110,500 |
| 2026-06-25 | 13,400.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | 12,320 |
| 2026-06-24 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,000 |
| 2026-06-23 | 13,300.00 | 14,100.00 | 13,300.00 | 14,100.00 | 14,100.00 | 11,410 |
| 2026-06-22 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 3,410 |
| 2026-06-19 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2,608 |
| 2026-06-18 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 303,500 |
| 2026-06-17 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,000 |
| 2026-06-16 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1,600 |
| 2026-06-15 | 13,800.00 | 13,900.00 | 13,300.00 | 13,600.00 | 13,600.00 | 23,308 |
| 2026-06-12 | 13,900.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 16,900 |
| 2026-06-11 | 13,700.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 11,103 |
| 2026-06-10 | 13,800.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 11,310 |
| 2026-06-09 | 13,900.00 | 14,700.00 | 13,200.00 | 14,700.00 | 14,700.00 | 8,700 |
| 2026-06-08 | 14,200.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | 4,100 |
| 2026-06-05 | 13,300.00 | 14,300.00 | 13,300.00 | 14,300.00 | 14,300.00 | 15,401 |
| 2026-06-04 | 12,600.00 | 13,800.00 | 12,500.00 | 13,300.00 | 13,300.00 | 52,800 |
| 2026-06-03 | 13,600.00 | 13,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 184,510 |
| 2026-06-02 | 13,800.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 14,202 |
| 2026-06-01 | 14,100.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | 111,500 |
| 2026-05-29 | 14,500.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 40,210 |
| 2026-05-28 | 15,700.00 | 16,000.00 | 13,800.00 | 14,700.00 | 14,700.00 | 14,400 |
| 2026-05-27 | 14,400.00 | 15,000.00 | 13,400.00 | 14,900.00 | 14,900.00 | 70,102 |
| 2026-05-26 | 14,500.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | 600,600 |
| 2026-05-25 | 14,600.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 35,400 |
| 2026-05-22 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | 28,700 |
| 2026-05-21 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 35,601 |
| 2026-05-20 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 35,500 |
| 2026-05-19 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 45,100 |
| 2026-05-18 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 176,500 |
| 2026-05-15 | 15,100.00 | 15,100.00 | 14,400.00 | 15,000.00 | 15,000.00 | 103,800 |
| 2026-05-14 | 15,000.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | 31,700 |
| 2026-05-13 | 14,800.00 | 16,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 44,100 |
| 2026-05-12 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 33,400 |
| 2026-05-11 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 102,700 |
| 2026-05-08 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 20,000 |
| 2026-05-07 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 14,100 |
| 2026-05-06 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | 11,701 |
| 2026-05-05 | 14,800.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 33,821 |
| 2026-05-04 | 14,900.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 49,800 |
| 2026-04-29 | 14,900.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 41,200 |
| 2026-04-28 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 27,000 |
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.