See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← VTV.VN stock page

Vicem Energy and Environment JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-234,100.004,200.004,100.004,100.004,014.5810,100
2023-11-224,100.004,100.004,000.004,100.004,014.584,305
2023-11-214,100.004,100.004,000.004,000.003,916.6711,700
2023-11-204,000.004,100.004,000.004,100.004,014.5824,200
2023-11-174,100.004,100.004,000.004,000.003,916.6711,600
2023-11-164,100.004,100.004,000.004,000.003,916.671,300
2023-11-154,100.004,100.004,000.004,100.004,014.5815,900
2023-11-144,000.004,100.004,000.004,100.004,014.5811,700
2023-11-134,100.004,100.004,000.004,000.003,916.6711,800
2023-11-104,100.004,100.004,000.004,100.004,014.5840,400
2023-11-094,100.004,100.004,000.004,100.004,014.5828,200
2023-11-084,000.004,000.004,000.004,000.003,916.67105,901
2023-11-074,000.004,000.003,900.004,000.003,916.6797,400
2023-11-064,000.004,100.004,000.004,100.004,014.5823,400
2023-11-034,100.004,100.004,000.004,000.003,916.6716,000
2023-11-024,100.004,100.004,100.004,100.004,014.583,800
2023-11-013,900.003,900.003,900.003,900.003,818.7510,000
2023-10-314,100.004,100.004,000.004,100.004,014.5811,500
2023-10-304,100.004,100.003,900.004,000.003,916.6722,400
2023-10-274,000.004,100.004,000.004,100.004,014.5811,300
2023-10-264,200.004,300.003,900.003,900.003,818.7562,000
2023-10-254,200.004,200.004,100.004,200.004,112.5011,500
2023-10-244,200.004,200.004,200.004,200.004,112.5030,320
2023-10-234,300.004,300.004,100.004,200.004,112.5030,900
2023-10-204,300.004,300.004,200.004,200.004,112.5012,900
2023-10-194,300.004,300.004,100.004,300.004,210.4227,900
2023-10-184,300.004,300.004,300.004,300.004,210.4223,800
2023-10-174,400.004,400.004,400.004,400.004,308.3328,100
2023-10-164,400.004,400.004,400.004,400.004,308.3310,900
2023-10-134,400.004,400.004,400.004,400.004,308.336,700
2023-10-124,500.004,500.004,400.004,500.004,406.258,900
2023-10-114,400.004,500.004,400.004,500.004,406.2526,300
2023-10-104,400.004,500.004,400.004,500.004,406.2520,300
2023-10-094,500.004,500.004,400.004,500.004,406.255,700
2023-10-064,400.004,500.004,400.004,500.004,406.259,300
2023-10-054,400.004,400.004,400.004,400.004,308.3310,400
2023-10-044,400.004,400.004,300.004,400.004,308.3327,500
2023-10-034,400.004,500.004,200.004,400.004,308.3340,400
2023-10-024,500.004,500.004,300.004,400.004,308.3345,400
2023-09-294,400.004,500.004,300.004,500.004,406.2543,700
2023-09-284,400.004,400.004,300.004,400.004,308.3336,600
2023-09-274,500.004,500.004,200.004,400.004,308.3367,004
2023-09-264,600.004,700.004,500.004,500.004,406.2544,700
2023-09-254,800.004,900.004,600.004,700.004,602.0890,126
2023-09-224,900.004,900.004,700.004,700.004,602.08186,700
2023-09-215,000.005,100.005,000.005,000.004,602.0847,701
2023-09-205,100.005,100.005,000.005,100.004,694.1313,905
2023-09-195,100.005,100.004,900.005,000.004,602.0833,900
2023-09-185,100.005,100.005,000.005,100.004,694.1322,000
2023-09-155,100.005,100.005,000.005,000.004,602.0829,900
2023-09-145,100.005,100.005,000.005,000.004,602.0863,400
2023-09-135,200.005,200.005,100.005,100.004,694.1341,300
2023-09-125,100.005,200.005,000.005,200.004,786.1761,900
2023-09-115,000.005,200.005,000.005,100.004,694.13215,600
2023-09-085,100.005,100.005,000.005,000.004,602.0866,600
2023-09-075,000.005,100.005,000.005,100.004,694.1379,539
2023-09-065,000.005,000.004,900.005,000.004,602.0826,200
2023-09-055,000.005,100.004,900.005,000.004,602.0873,900
2023-08-314,900.005,000.004,900.005,000.004,602.0838,200
2023-08-304,900.005,000.004,900.005,000.004,602.0893,000
← NewerPage 13 of 21 · 1,242 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.