Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,300.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 35,100 |
| 2025-05-09 | 11,800.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 21,500 |
| 2025-05-08 | 12,500.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 21,301 |
| 2025-05-07 | 12,100.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 16,105 |
| 2025-05-06 | 11,700.00 | 12,900.00 | 11,700.00 | 12,800.00 | 12,800.00 | 37,211 |
| 2025-05-05 | 12,000.00 | 13,800.00 | 11,900.00 | 11,900.00 | 11,900.00 | 38,110 |
| 2025-04-29 | 12,200.00 | 13,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | 32,906 |
| 2025-04-28 | 11,600.00 | 12,900.00 | 11,600.00 | 12,900.00 | 12,900.00 | 118,508 |
| 2025-04-25 | 10,800.00 | 11,800.00 | 10,800.00 | 11,800.00 | 11,800.00 | 63,400 |
| 2025-04-24 | 10,600.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 75,500 |
| 2025-04-23 | 10,500.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 34,000 |
| 2025-04-22 | 10,500.00 | 10,800.00 | 9,700.00 | 10,700.00 | 10,700.00 | 126,300 |
| 2025-04-21 | 10,300.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 35,393 |
| 2025-04-18 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 24,452 |
| 2025-04-17 | 10,700.00 | 10,800.00 | 9,800.00 | 10,700.00 | 10,700.00 | 41,900 |
| 2025-04-16 | 10,600.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 19,500 |
| 2025-04-15 | 10,000.00 | 10,700.00 | 9,700.00 | 10,700.00 | 10,700.00 | 180,171 |
| 2025-04-14 | 10,500.00 | 11,600.00 | 10,100.00 | 10,700.00 | 10,700.00 | 940,902 |
| 2025-04-11 | 9,800.00 | 10,700.00 | 8,900.00 | 10,600.00 | 10,600.00 | 431,000 |
| 2025-04-10 | 10,800.00 | 11,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | 711,700 |
| 2025-04-09 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 142,700 |
| 2025-04-08 | 12,400.00 | 12,400.00 | 11,400.00 | 12,000.00 | 12,000.00 | 147,801 |
| 2025-04-04 | 12,500.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | 186,703 |
| 2025-04-03 | 12,000.00 | 12,700.00 | 11,600.00 | 12,600.00 | 12,600.00 | 186,400 |
| 2025-04-02 | 11,700.00 | 12,600.00 | 11,600.00 | 12,600.00 | 12,600.00 | 152,807 |
| 2025-04-01 | 11,600.00 | 12,200.00 | 11,500.00 | 12,100.00 | 12,100.00 | 255,907 |
| 2025-03-31 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 158,900 |
| 2025-03-28 | 11,700.00 | 11,900.00 | 11,000.00 | 11,900.00 | 11,900.00 | 142,211 |
| 2025-03-27 | 10,600.00 | 11,600.00 | 10,600.00 | 11,500.00 | 11,500.00 | 170,700 |
| 2025-03-26 | 10,800.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 65,400 |
| 2025-03-25 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 21,838 |
| 2025-03-24 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 18,500 |
| 2025-03-21 | 10,700.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 7,602 |
| 2025-03-20 | 10,400.00 | 11,000.00 | 10,200.00 | 10,800.00 | 10,800.00 | 28,220 |
| 2025-03-19 | 10,700.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | 65,405 |
| 2025-03-18 | 11,200.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,900.00 | 116,500 |
| 2025-03-17 | 11,900.00 | 12,100.00 | 11,000.00 | 11,400.00 | 11,400.00 | 84,402 |
| 2025-03-14 | 12,100.00 | 12,400.00 | 11,800.00 | 12,100.00 | 12,100.00 | 92,002 |
| 2025-03-13 | 12,400.00 | 12,500.00 | 12,000.00 | 12,300.00 | 12,300.00 | 61,500 |
| 2025-03-12 | 12,600.00 | 12,800.00 | 12,200.00 | 12,600.00 | 12,600.00 | 114,441 |
| 2025-03-11 | 12,700.00 | 13,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | 100,161 |
| 2025-03-10 | 13,200.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 13,439 |
| 2025-03-07 | 12,900.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 104,400 |
| 2025-03-06 | 13,000.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 22,130 |
| 2025-03-05 | 13,500.00 | 13,500.00 | 12,900.00 | 13,000.00 | 13,000.00 | 79,700 |
| 2025-03-04 | 13,000.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 154,122 |
| 2025-03-03 | 13,600.00 | 13,600.00 | 13,100.00 | 13,300.00 | 13,300.00 | 91,204 |
| 2025-02-28 | 13,700.00 | 13,700.00 | 13,000.00 | 13,600.00 | 13,600.00 | 52,536 |
| 2025-02-27 | 13,700.00 | 13,700.00 | 12,400.00 | 13,600.00 | 13,600.00 | 282,797 |
| 2025-02-26 | 13,800.00 | 13,800.00 | 13,100.00 | 13,700.00 | 13,700.00 | 72,124 |
| 2025-02-25 | 12,900.00 | 14,000.00 | 12,800.00 | 13,800.00 | 13,800.00 | 174,836 |
| 2025-02-24 | 11,600.00 | 12,900.00 | 11,600.00 | 12,900.00 | 12,900.00 | 317,128 |
| 2025-02-21 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 95,801 |
| 2025-02-20 | 11,600.00 | 12,300.00 | 11,600.00 | 11,900.00 | 11,900.00 | 121,087 |
| 2025-02-19 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 95,819 |
| 2025-02-18 | 11,800.00 | 12,500.00 | 11,200.00 | 12,400.00 | 12,400.00 | 169,590 |
| 2025-02-17 | 11,800.00 | 12,200.00 | 11,300.00 | 11,900.00 | 11,900.00 | 83,915 |
| 2025-02-14 | 12,100.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 54,406 |
| 2025-02-13 | 11,000.00 | 12,200.00 | 10,900.00 | 12,100.00 | 12,100.00 | 179,499 |
| 2025-02-12 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 57,505 |
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.