Vicem Energy and Environment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
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

← NewerPage 20 of 21 · 1,247 trading daysOlder →

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.