Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 9,400.00 | 9,500.00 | 9,100.00 | 9,300.00 | 8,559.88 | 172,337 |
| 2021-12-14 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 8,559.88 | 76,801 |
| 2021-12-13 | 9,200.00 | 10,000.00 | 9,100.00 | 9,500.00 | 8,743.96 | 194,181 |
| 2021-12-10 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,467.83 | 120,401 |
| 2021-12-09 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 8,559.88 | 63,445 |
| 2021-12-08 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 8,467.83 | 85,100 |
| 2021-12-07 | 8,800.00 | 9,300.00 | 8,800.00 | 9,300.00 | 8,559.88 | 120,314 |
| 2021-12-06 | 9,400.00 | 9,500.00 | 8,700.00 | 8,800.00 | 8,099.67 | 269,200 |
| 2021-12-03 | 10,000.00 | 10,000.00 | 9,400.00 | 9,500.00 | 8,743.96 | 297,221 |
| 2021-12-02 | 10,100.00 | 10,200.00 | 9,900.00 | 10,000.00 | 9,204.17 | 298,824 |
| 2021-12-01 | 9,800.00 | 10,400.00 | 9,800.00 | 10,000.00 | 9,204.17 | 363,595 |
| 2021-11-30 | 9,200.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,112.13 | 555,760 |
| 2021-11-29 | 9,000.00 | 9,200.00 | 8,700.00 | 9,000.00 | 8,283.75 | 150,702 |
| 2021-11-26 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 8,559.88 | 248,600 |
| 2021-11-25 | 9,200.00 | 9,400.00 | 9,000.00 | 9,300.00 | 8,559.88 | 153,013 |
| 2021-11-24 | 9,400.00 | 9,600.00 | 9,000.00 | 9,200.00 | 8,467.83 | 202,522 |
| 2021-11-23 | 9,200.00 | 9,200.00 | 8,500.00 | 9,200.00 | 8,467.83 | 263,200 |
| 2021-11-22 | 10,300.00 | 10,300.00 | 9,300.00 | 9,300.00 | 8,559.88 | 572,400 |
| 2021-11-19 | 10,400.00 | 10,700.00 | 9,900.00 | 10,300.00 | 9,480.29 | 538,501 |
| 2021-11-18 | 10,000.00 | 10,500.00 | 9,900.00 | 10,400.00 | 9,572.33 | 510,200 |
| 2021-11-17 | 10,300.00 | 10,500.00 | 9,900.00 | 10,100.00 | 9,296.21 | 615,596 |
| 2021-11-16 | 10,800.00 | 10,800.00 | 10,000.00 | 10,300.00 | 9,480.29 | 384,340 |
| 2021-11-15 | 10,500.00 | 11,000.00 | 10,200.00 | 10,700.00 | 9,848.46 | 438,302 |
| 2021-11-12 | 9,900.00 | 10,500.00 | 9,700.00 | 10,400.00 | 9,572.33 | 420,022 |
| 2021-11-11 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,112.13 | 348,986 |
| 2021-11-10 | 9,900.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,112.13 | 409,271 |
| 2021-11-09 | 10,500.00 | 10,500.00 | 9,800.00 | 9,900.00 | 9,112.13 | 541,300 |
| 2021-11-08 | 10,400.00 | 10,600.00 | 9,700.00 | 10,500.00 | 9,664.38 | 724,759 |
| 2021-11-05 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 8,928.04 | 952,871 |
| 2021-11-04 | 8,900.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,191.71 | 626,928 |
| 2021-11-03 | 9,400.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,191.71 | 426,929 |
| 2021-11-02 | 9,300.00 | 9,600.00 | 9,200.00 | 9,400.00 | 8,651.92 | 601,603 |
| 2021-11-01 | 9,200.00 | 9,400.00 | 9,000.00 | 9,100.00 | 8,375.79 | 521,660 |
| 2021-10-29 | 9,100.00 | 9,400.00 | 8,800.00 | 9,000.00 | 8,283.75 | 375,773 |
| 2021-10-28 | 9,200.00 | 9,400.00 | 8,800.00 | 9,300.00 | 8,559.88 | 702,233 |
| 2021-10-27 | 9,000.00 | 9,500.00 | 8,700.00 | 9,300.00 | 8,559.88 | 549,300 |
| 2021-10-26 | 9,500.00 | 9,500.00 | 8,600.00 | 9,000.00 | 8,283.75 | 425,225 |
| 2021-10-25 | 8,300.00 | 9,000.00 | 8,200.00 | 9,000.00 | 8,283.75 | 764,757 |
| 2021-10-22 | 7,700.00 | 8,300.00 | 7,600.00 | 8,200.00 | 7,547.42 | 446,000 |
| 2021-10-21 | 7,500.00 | 7,800.00 | 7,300.00 | 7,600.00 | 6,995.17 | 291,200 |
| 2021-10-20 | 7,400.00 | 7,700.00 | 7,300.00 | 7,500.00 | 6,903.13 | 138,625 |
| 2021-10-19 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 6,811.08 | 109,200 |
← NewerPage 21 of 21 · 1,242 trading days
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.