Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 35,800 |
| 2026-04-23 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 18,100 |
| 2026-04-22 | 14,900.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 174,600 |
| 2026-04-21 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900 |
| 2026-04-20 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 16,000 |
| 2026-04-17 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 36,305 |
| 2026-04-16 | 14,900.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 22,006 |
| 2026-04-15 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 10,131 |
| 2026-04-14 | 14,800.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 21,801 |
| 2026-04-13 | 14,600.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 41,800 |
| 2026-04-10 | 14,600.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 21,100 |
| 2026-04-09 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 20,121 |
| 2026-04-08 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 21,120 |
| 2026-04-07 | 14,900.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 18,700 |
| 2026-04-06 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 22,468 |
| 2026-04-03 | 14,800.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 19,300 |
| 2026-04-02 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 20,500 |
| 2026-04-01 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 21,500 |
| 2026-03-31 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 15,600 |
| 2026-03-30 | 14,900.00 | 15,000.00 | 14,100.00 | 14,900.00 | 14,900.00 | 17,900 |
| 2026-03-27 | 15,000.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | 16,400 |
| 2026-03-26 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 15,000 |
| 2026-03-25 | 14,900.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 24,000 |
| 2026-03-24 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 49,500 |
| 2026-03-23 | 14,600.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | 20,100 |
| 2026-03-20 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 22,700 |
| 2026-03-19 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 20,500 |
| 2026-03-18 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 17,100 |
| 2026-03-17 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 218,000 |
| 2026-03-16 | 14,700.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 23,100 |
| 2026-03-13 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 30,704 |
| 2026-03-12 | 14,800.00 | 14,800.00 | 14,300.00 | 14,300.00 | 14,300.00 | 533,400 |
| 2026-03-11 | 14,900.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 134,100 |
| 2026-03-10 | 14,500.00 | 15,000.00 | 14,100.00 | 14,800.00 | 14,800.00 | 25,200 |
| 2026-03-09 | 14,800.00 | 14,800.00 | 13,900.00 | 14,500.00 | 14,500.00 | 76,700 |
| 2026-03-06 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 32,300 |
| 2026-03-05 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 125,511 |
| 2026-03-04 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 73,100 |
| 2026-03-03 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 63,702 |
| 2026-03-02 | 15,000.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | 236,400 |
| 2026-02-27 | 15,300.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 21,800 |
| 2026-02-26 | 15,300.00 | 15,600.00 | 14,900.00 | 15,500.00 | 15,500.00 | 42,101 |
| 2026-02-25 | 15,300.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | 65,300 |
| 2026-02-24 | 15,300.00 | 15,900.00 | 15,300.00 | 15,800.00 | 15,800.00 | 36,148 |
| 2026-02-23 | 14,800.00 | 15,800.00 | 14,700.00 | 15,800.00 | 15,800.00 | 427,800 |
| 2026-02-13 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 36,200 |
| 2026-02-12 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,500 |
| 2026-02-11 | 14,900.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 42,400 |
| 2026-02-10 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 33,500 |
| 2026-02-09 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 28,528 |
| 2026-02-06 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | 18,700 |
| 2026-02-05 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 37,519 |
| 2026-02-04 | 15,000.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 123,610 |
| 2026-02-03 | 14,800.00 | 15,000.00 | 14,400.00 | 14,900.00 | 14,900.00 | 50,005 |
| 2026-02-02 | 15,000.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 35,802 |
| 2026-01-30 | 14,800.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 36,300 |
| 2026-01-29 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 27,300 |
| 2026-01-28 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 44,600 |
| 2026-01-27 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 40,200 |
| 2026-01-26 | 15,000.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | 38,100 |
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.