Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,559.88 | 159,801 |
| 2022-03-16 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,651.92 | 208,813 |
| 2022-03-15 | 9,400.00 | 9,600.00 | 9,100.00 | 9,400.00 | 8,651.92 | 692,416 |
| 2022-03-14 | 9,300.00 | 9,800.00 | 9,200.00 | 9,400.00 | 8,651.92 | 427,420 |
| 2022-03-11 | 9,100.00 | 9,500.00 | 9,000.00 | 9,300.00 | 8,559.88 | 561,900 |
| 2022-03-10 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,375.79 | 210,600 |
| 2022-03-09 | 8,800.00 | 9,200.00 | 8,600.00 | 9,100.00 | 8,375.79 | 199,900 |
| 2022-03-08 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,099.67 | 209,000 |
| 2022-03-07 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,375.79 | 272,736 |
| 2022-03-04 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 8,283.75 | 313,800 |
| 2022-03-03 | 8,600.00 | 9,300.00 | 8,600.00 | 9,200.00 | 8,467.83 | 339,720 |
| 2022-03-02 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 7,915.58 | 115,400 |
| 2022-03-01 | 8,400.00 | 8,900.00 | 8,300.00 | 8,700.00 | 8,007.63 | 293,800 |
| 2022-02-28 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,731.50 | 63,500 |
| 2022-02-25 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | 7,639.46 | 97,546 |
| 2022-02-24 | 8,400.00 | 8,500.00 | 8,100.00 | 8,200.00 | 7,547.42 | 124,934 |
| 2022-02-23 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,731.50 | 69,300 |
| 2022-02-22 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,731.50 | 78,720 |
| 2022-02-21 | 8,300.00 | 8,600.00 | 8,200.00 | 8,600.00 | 7,915.58 | 146,200 |
| 2022-02-18 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,639.46 | 64,404 |
| 2022-02-17 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,639.46 | 57,400 |
| 2022-02-16 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,547.42 | 22,800 |
| 2022-02-15 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,455.38 | 81,801 |
| 2022-02-14 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,455.38 | 93,900 |
| 2022-02-11 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,639.46 | 50,200 |
| 2022-02-10 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,639.46 | 48,015 |
| 2022-02-09 | 8,600.00 | 8,700.00 | 8,300.00 | 8,400.00 | 7,731.50 | 94,700 |
| 2022-02-08 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,915.58 | 79,401 |
| 2022-02-07 | 8,000.00 | 8,300.00 | 7,800.00 | 8,300.00 | 7,639.46 | 58,100 |
| 2022-01-28 | 7,500.00 | 8,000.00 | 7,200.00 | 7,800.00 | 7,179.25 | 36,600 |
| 2022-01-27 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,363.33 | 32,301 |
| 2022-01-26 | 7,800.00 | 8,400.00 | 7,800.00 | 8,100.00 | 7,455.38 | 39,200 |
| 2022-01-25 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,271.29 | 56,018 |
| 2022-01-24 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,179.25 | 78,900 |
| 2022-01-21 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,363.33 | 80,101 |
| 2022-01-20 | 7,500.00 | 8,100.00 | 7,400.00 | 8,000.00 | 7,363.33 | 117,900 |
| 2022-01-19 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 6,903.13 | 50,700 |
| 2022-01-18 | 7,900.00 | 7,900.00 | 7,200.00 | 7,300.00 | 6,719.04 | 170,900 |
| 2022-01-17 | 8,600.00 | 8,700.00 | 7,900.00 | 7,900.00 | 7,271.29 | 96,300 |
| 2022-01-14 | 8,400.00 | 8,700.00 | 8,000.00 | 8,600.00 | 7,915.58 | 139,500 |
| 2022-01-13 | 8,900.00 | 9,000.00 | 8,200.00 | 8,300.00 | 7,639.46 | 322,503 |
| 2022-01-12 | 9,200.00 | 9,300.00 | 8,600.00 | 9,000.00 | 8,283.75 | 268,100 |
| 2022-01-11 | 9,500.00 | 9,600.00 | 8,700.00 | 9,200.00 | 8,467.83 | 159,330 |
| 2022-01-10 | 9,700.00 | 9,800.00 | 9,500.00 | 9,600.00 | 8,836.00 | 388,604 |
| 2022-01-07 | 9,800.00 | 9,800.00 | 9,400.00 | 9,700.00 | 8,928.04 | 165,800 |
| 2022-01-06 | 9,300.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,020.08 | 417,650 |
| 2022-01-05 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,467.83 | 323,003 |
| 2022-01-04 | 9,700.00 | 9,700.00 | 9,400.00 | 9,400.00 | 8,651.92 | 139,600 |
| 2021-12-31 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 8,743.96 | 148,700 |
| 2021-12-30 | 9,800.00 | 10,000.00 | 9,600.00 | 9,600.00 | 8,836.00 | 151,210 |
| 2021-12-29 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,020.08 | 170,310 |
| 2021-12-28 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,020.08 | 258,800 |
| 2021-12-27 | 9,900.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,112.13 | 236,300 |
| 2021-12-24 | 10,200.00 | 10,700.00 | 9,900.00 | 10,000.00 | 9,204.17 | 272,203 |
| 2021-12-23 | 10,000.00 | 10,200.00 | 9,800.00 | 10,200.00 | 9,388.25 | 769,840 |
| 2021-12-22 | 9,400.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,112.13 | 422,351 |
| 2021-12-21 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,651.92 | 192,416 |
| 2021-12-20 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 8,651.92 | 202,475 |
| 2021-12-17 | 9,300.00 | 9,500.00 | 9,100.00 | 9,400.00 | 8,651.92 | 183,516 |
| 2021-12-16 | 9,500.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,559.88 | 92,800 |
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.