Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VTV.VN stock page

Vicem Energy and Environment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-115,000.005,000.004,800.005,000.005,000.00306,304
2024-11-085,000.005,100.004,900.004,900.004,900.00554,499
2024-11-074,800.005,000.004,800.005,000.005,000.00282,154
2024-11-064,800.004,900.004,700.004,900.004,900.00114,201
2024-11-054,600.004,800.004,600.004,800.004,800.00129,585
2024-11-044,200.004,600.004,200.004,600.004,600.0057,400
2024-11-014,200.004,300.004,200.004,300.004,300.0061,100
2024-10-314,200.004,300.004,200.004,300.004,300.005,500
2024-10-304,200.004,200.004,100.004,200.004,200.0047,200
2024-10-294,100.004,300.004,000.004,200.004,200.0056,718
2024-10-284,100.004,100.004,000.004,100.004,100.002,400
2024-10-254,000.004,200.004,000.004,200.004,200.0022,800
2024-10-244,100.004,100.004,000.004,100.004,100.005,700
2024-10-234,000.004,000.004,000.004,000.004,000.0027,107
2024-10-224,100.004,100.004,000.004,000.004,000.006,300
2024-10-214,200.004,200.004,100.004,100.004,100.006,400
2024-10-184,200.004,200.004,200.004,200.004,200.004,900
2024-10-174,200.004,200.004,000.004,200.004,200.0075,400
2024-10-164,300.004,300.004,200.004,200.004,200.00130,900
2024-10-154,500.004,500.004,400.004,400.004,400.0027,100
2024-10-144,500.004,500.004,400.004,400.004,400.0023,095
2024-10-114,500.004,600.004,500.004,600.004,600.0013,500
2024-10-104,600.004,600.004,500.004,600.004,600.007,100
2024-10-094,500.004,600.004,500.004,600.004,600.004,100
2024-10-084,400.004,600.004,400.004,600.004,600.00103,400
2024-10-074,300.004,400.004,300.004,400.004,400.006,400
2024-10-044,500.004,500.004,200.004,400.004,400.0057,600
2024-10-034,500.004,600.004,400.004,500.004,500.0052,470
2024-10-024,800.004,800.004,500.004,500.004,500.0047,285
2024-10-014,800.004,800.004,700.004,800.004,800.0028,100
2024-09-304,800.004,800.004,700.004,700.004,700.0018,400
2024-09-275,000.005,000.004,800.004,800.004,800.0086,889
2024-09-265,200.005,200.004,900.004,900.004,900.00181,565
2024-09-255,200.005,300.005,200.005,300.005,300.0025,330
2024-09-245,100.005,200.005,100.005,200.005,200.0015,965
2024-09-235,300.005,300.005,200.005,200.005,200.0065,200
2024-09-205,200.005,300.005,100.005,300.005,300.00115,101
2024-09-194,800.005,100.004,800.005,100.005,100.00286,800
2024-09-184,700.004,800.004,700.004,800.004,700.0023,100
2024-09-174,600.004,700.004,600.004,700.004,602.0847,100
2024-09-164,500.004,700.004,500.004,600.004,504.1731,501
2024-09-134,500.004,500.004,400.004,500.004,406.254,500
2024-09-124,500.004,600.004,100.004,600.004,504.1747,800
2024-09-114,300.004,500.004,300.004,500.004,406.25111,500
2024-09-104,400.004,500.004,400.004,500.004,406.256,301
2024-09-094,600.004,600.004,300.004,300.004,210.4240,000
2024-09-064,600.004,700.004,600.004,700.004,602.0821,200
2024-09-054,600.004,600.004,600.004,600.004,504.1723,001
2024-09-044,700.004,700.004,600.004,700.004,602.0832,700
2024-08-304,700.004,800.004,700.004,800.004,700.0017,700
2024-08-294,700.004,700.004,700.004,700.004,602.0828,001
2024-08-284,900.004,900.004,500.004,700.004,602.08152,500
2024-08-275,000.005,000.004,900.004,900.004,797.9268,100
2024-08-265,000.005,000.004,900.005,000.004,895.834,500
2024-08-235,100.005,100.005,000.005,000.004,895.8329,300
2024-08-225,000.005,100.004,900.005,100.004,993.7519,105
2024-08-215,100.005,200.005,100.005,200.005,091.6718,100
2024-08-205,100.005,100.005,000.005,000.004,895.837,300
2024-08-194,900.005,200.004,900.005,100.004,993.7518,000
2024-08-164,900.005,000.004,900.004,900.004,797.9210,600
← NewerPage 9 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-09-19100.0000 VND
2023-09-22300.0000 VND
2020-11-23300.0000 VND
2019-08-141,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.