Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 5,600 |
| 2026-10-15 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 1,059 |
| 2026-10-14 | 13,900.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 52,000 |
| 2026-10-13 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 6,000 |
| 2026-10-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 6,500 |
| 2026-10-09 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 6,201 |
| 2026-10-08 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 7,000 |
| 2026-10-07 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 6,000 |
| 2026-10-06 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 6,400 |
| 2026-10-05 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 14,000 |
| 2026-10-02 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 6,000 |
| 2026-10-01 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 3,500 |
| 2026-09-30 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 4,000 |
| 2026-09-29 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 6,400 |
| 2026-09-28 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 4,000 |
| 2026-09-25 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 3,002 |
| 2026-09-24 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 6,000 |
| 2026-09-23 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 6,001 |
| 2026-09-22 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 3,300 |
| 2026-09-21 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 6,600 |
| 2026-09-18 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 6,101 |
| 2026-09-17 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 6,000 |
| 2026-09-16 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 28,809 |
| 2026-09-15 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 3,500 |
| 2026-09-14 | 14,400.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 6,500 |
| 2026-09-11 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 7,900 |
| 2026-09-10 | 14,300.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | 9,500 |
| 2026-09-09 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 19,400 |
| 2026-09-08 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 395,800 |
| 2026-09-07 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 210,400 |
| 2026-09-04 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 20,503 |
| 2026-09-03 | 14,100.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 12,000 |
| 2026-08-28 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 17,500 |
| 2026-08-27 | 14,100.00 | 14,100.00 | 13,700.00 | 14,100.00 | 14,100.00 | 69,300 |
| 2026-08-26 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 37,300 |
| 2026-08-25 | 14,300.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | 247,100 |
| 2026-08-24 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 267,500 |
| 2026-08-21 | 14,100.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | 61,100 |
| 2026-08-20 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 57,000 |
| 2026-08-19 | 14,300.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 252,900 |
| 2026-08-18 | 14,000.00 | 15,000.00 | 14,000.00 | 14,400.00 | 14,400.00 | 66,200 |
| 2026-08-17 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 53,000 |
| 2026-08-14 | 14,000.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 26,813 |
| 2026-08-13 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 24,900 |
| 2026-08-12 | 14,000.00 | 14,400.00 | 13,700.00 | 14,200.00 | 14,200.00 | 24,212 |
| 2026-08-11 | 13,700.00 | 14,500.00 | 13,700.00 | 14,500.00 | 14,500.00 | 104,710 |
| 2026-08-10 | 13,000.00 | 14,300.00 | 13,000.00 | 14,100.00 | 14,100.00 | 114,944 |
| 2026-08-07 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 64,400 |
| 2026-08-06 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 42,500 |
| 2026-08-05 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 23,700 |
| 2026-08-04 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 11,000 |
| 2026-08-03 | 12,900.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 30,639 |
| 2026-07-31 | 12,800.00 | 13,400.00 | 12,600.00 | 13,000.00 | 13,000.00 | 35,700 |
| 2026-07-30 | 12,500.00 | 13,200.00 | 11,600.00 | 13,000.00 | 13,000.00 | 245,800 |
| 2026-07-29 | 12,500.00 | 13,100.00 | 11,600.00 | 12,800.00 | 12,800.00 | 22,415 |
| 2026-07-28 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 8,900 |
| 2026-07-27 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 7,801 |
| 2026-07-24 | 13,400.00 | 14,000.00 | 13,100.00 | 13,500.00 | 13,500.00 | 38,000 |
| 2026-07-23 | 14,500.00 | 14,500.00 | 12,600.00 | 13,500.00 | 13,500.00 | 13,166 |
| 2026-07-22 | 13,000.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | 51,311 |
Page 1 of 5 · 247 trading daysOlder →
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.