Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 55,000 |
| 2026-01-22 | 14,900.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 35,400 |
| 2026-01-21 | 15,000.00 | 15,200.00 | 14,700.00 | 15,000.00 | 15,000.00 | 64,200 |
| 2026-01-20 | 15,000.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 47,900 |
| 2026-01-19 | 15,200.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 33,620 |
| 2026-01-16 | 14,600.00 | 15,800.00 | 14,600.00 | 15,300.00 | 15,300.00 | 101,602 |
| 2026-01-15 | 14,600.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 34,100 |
| 2026-01-14 | 14,600.00 | 16,000.00 | 14,000.00 | 14,800.00 | 14,800.00 | 356,700 |
| 2026-01-13 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 27,207 |
| 2026-01-12 | 14,600.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 54,300 |
| 2026-01-09 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 42,701 |
| 2026-01-08 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 25,400 |
| 2026-01-07 | 14,500.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 170,510 |
| 2026-01-06 | 14,600.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 33,800 |
| 2026-01-05 | 14,800.00 | 14,800.00 | 14,300.00 | 14,600.00 | 14,600.00 | 45,500 |
| 2025-12-31 | 14,400.00 | 15,000.00 | 14,400.00 | 14,800.00 | 14,800.00 | 38,785 |
| 2025-12-30 | 14,800.00 | 15,300.00 | 14,600.00 | 14,600.00 | 14,600.00 | 52,601 |
| 2025-12-29 | 14,600.00 | 16,000.00 | 14,500.00 | 15,300.00 | 15,300.00 | 119,305 |
| 2025-12-26 | 14,600.00 | 15,500.00 | 14,200.00 | 15,400.00 | 15,400.00 | 139,185 |
| 2025-12-25 | 14,500.00 | 15,100.00 | 14,500.00 | 14,800.00 | 14,800.00 | 206,505 |
| 2025-12-24 | 15,400.00 | 16,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | 233,931 |
| 2025-12-23 | 16,500.00 | 17,300.00 | 14,500.00 | 15,500.00 | 15,500.00 | 374,310 |
| 2025-12-22 | 14,400.00 | 15,800.00 | 14,300.00 | 15,800.00 | 15,800.00 | 548,388 |
| 2025-12-19 | 13,100.00 | 14,400.00 | 13,000.00 | 14,400.00 | 14,400.00 | 455,400 |
| 2025-12-18 | 13,500.00 | 13,600.00 | 13,100.00 | 13,100.00 | 13,100.00 | 147,000 |
| 2025-12-17 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 65,405 |
| 2025-12-16 | 13,500.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 109,900 |
| 2025-12-15 | 13,400.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 72,000 |
| 2025-12-12 | 13,500.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 38,400 |
| 2025-12-11 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 98,721 |
| 2025-12-10 | 13,800.00 | 13,800.00 | 13,300.00 | 13,600.00 | 13,600.00 | 92,700 |
| 2025-12-09 | 13,500.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 139,900 |
| 2025-12-08 | 13,700.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 128,000 |
| 2025-12-05 | 13,900.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | 155,049 |
| 2025-12-04 | 13,700.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 335,900 |
| 2025-12-03 | 13,900.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 161,100 |
| 2025-12-02 | 13,300.00 | 13,900.00 | 13,300.00 | 13,800.00 | 13,800.00 | 129,500 |
| 2025-12-01 | 14,100.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | 181,601 |
| 2025-11-28 | 14,100.00 | 14,200.00 | 13,700.00 | 14,100.00 | 14,100.00 | 190,800 |
| 2025-11-27 | 14,000.00 | 14,300.00 | 13,700.00 | 14,100.00 | 14,100.00 | 250,700 |
| 2025-11-26 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 95,476 |
| 2025-11-25 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 136,500 |
| 2025-11-24 | 14,000.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | 242,878 |
| 2025-11-21 | 13,800.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 192,304 |
| 2025-11-20 | 14,700.00 | 14,700.00 | 13,700.00 | 13,900.00 | 13,900.00 | 277,712 |
| 2025-11-19 | 14,500.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 279,301 |
| 2025-11-18 | 14,700.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | 241,835 |
| 2025-11-17 | 14,600.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,700.00 | 336,401 |
| 2025-11-14 | 14,500.00 | 15,000.00 | 14,300.00 | 14,700.00 | 14,700.00 | 348,401 |
| 2025-11-13 | 14,600.00 | 14,900.00 | 14,300.00 | 14,700.00 | 14,700.00 | 318,601 |
| 2025-11-12 | 14,100.00 | 14,700.00 | 13,900.00 | 14,700.00 | 14,700.00 | 350,644 |
| 2025-11-11 | 14,000.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 195,903 |
| 2025-11-10 | 14,000.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 276,200 |
| 2025-11-07 | 14,000.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 134,500 |
| 2025-11-06 | 14,300.00 | 14,600.00 | 13,900.00 | 14,400.00 | 14,400.00 | 160,600 |
| 2025-11-05 | 14,000.00 | 15,000.00 | 13,900.00 | 14,300.00 | 14,300.00 | 431,036 |
| 2025-11-04 | 13,900.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 101,112 |
| 2025-11-03 | 14,400.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,900.00 | 231,200 |
| 2025-10-31 | 14,300.00 | 14,500.00 | 13,700.00 | 14,500.00 | 14,500.00 | 184,001 |
| 2025-10-30 | 14,400.00 | 14,500.00 | 13,700.00 | 14,400.00 | 14,400.00 | 188,100 |
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.