Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 11,400.00 | 11,900.00 | 10,800.00 | 11,900.00 | 11,900.00 | 65,234 |
| 2025-08-01 | 11,500.00 | 11,900.00 | 10,800.00 | 11,900.00 | 11,900.00 | 120,100 |
| 2025-07-31 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 17,300 |
| 2025-07-30 | 11,400.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 25,901 |
| 2025-07-29 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 16,547 |
| 2025-07-28 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 38,900 |
| 2025-07-25 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 16,000 |
| 2025-07-24 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 33,200 |
| 2025-07-23 | 11,700.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 55,900 |
| 2025-07-22 | 11,300.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 59,663 |
| 2025-07-21 | 11,300.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 33,300 |
| 2025-07-18 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 9,731 |
| 2025-07-17 | 11,200.00 | 11,800.00 | 11,100.00 | 11,800.00 | 11,800.00 | 49,043 |
| 2025-07-16 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 48,800 |
| 2025-07-15 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 17,500 |
| 2025-07-14 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,700.00 | 25,515 |
| 2025-07-11 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 455,800 |
| 2025-07-10 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 9,255 |
| 2025-07-09 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 13,615 |
| 2025-07-08 | 11,300.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | 10,700 |
| 2025-07-07 | 11,400.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | 4,900 |
| 2025-07-04 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 11,700 |
| 2025-07-03 | 11,600.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 6,700 |
| 2025-07-02 | 11,600.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 22,940 |
| 2025-07-01 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 13,600 |
| 2025-06-30 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 45,800 |
| 2025-06-27 | 11,700.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 326,200 |
| 2025-06-26 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 4,600 |
| 2025-06-25 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 3,100 |
| 2025-06-24 | 12,400.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 5,567 |
| 2025-06-23 | 11,600.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 26,558 |
| 2025-06-20 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 39,800 |
| 2025-06-19 | 11,600.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 10,801 |
| 2025-06-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,000 |
| 2025-06-17 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,000 |
| 2025-06-16 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 6,100 |
| 2025-06-13 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 5,000 |
| 2025-06-12 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 8,800 |
| 2025-06-11 | 11,600.00 | 12,300.00 | 11,500.00 | 12,200.00 | 12,200.00 | 9,900 |
| 2025-06-10 | 11,600.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 8,300 |
| 2025-06-09 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 18,781 |
| 2025-06-06 | 11,800.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 60,700 |
| 2025-06-05 | 11,800.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 50,500 |
| 2025-06-04 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 200,850 |
| 2025-06-03 | 11,900.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 21,700 |
| 2025-06-02 | 11,700.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 169,052 |
| 2025-05-30 | 11,900.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 60,900 |
| 2025-05-29 | 11,200.00 | 11,900.00 | 11,100.00 | 11,900.00 | 11,900.00 | 77,205 |
| 2025-05-28 | 11,200.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 16,500 |
| 2025-05-27 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 18,601 |
| 2025-05-26 | 11,300.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 19,500 |
| 2025-05-23 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 24,875 |
| 2025-05-22 | 11,200.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 20,000 |
| 2025-05-21 | 11,600.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 49,435 |
| 2025-05-20 | 11,700.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 56,200 |
| 2025-05-19 | 11,300.00 | 11,700.00 | 10,800.00 | 11,700.00 | 11,700.00 | 92,712 |
| 2025-05-16 | 10,500.00 | 11,800.00 | 10,500.00 | 11,700.00 | 11,700.00 | 11,103 |
| 2025-05-15 | 11,400.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,600.00 | 22,500 |
| 2025-05-14 | 11,700.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 215,704 |
| 2025-05-13 | 11,800.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | 30,900 |
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.