Vicem Energy and Environment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	5,400.00	5,400.00	5,000.00	5,000.00	4,602.08	31,000
2022-06-17	5,500.00	5,600.00	5,100.00	5,400.00	4,970.25	58,150
2022-06-16	5,600.00	5,700.00	5,500.00	5,600.00	5,154.33	81,600
2022-06-15	5,800.00	5,800.00	5,500.00	5,600.00	5,154.33	54,600
2022-06-14	5,600.00	5,900.00	5,600.00	5,800.00	5,338.42	69,800
2022-06-13	6,200.00	6,200.00	5,700.00	5,700.00	5,246.38	255,900
2022-06-10	6,300.00	6,400.00	6,200.00	6,200.00	5,706.58	58,900
2022-06-09	6,400.00	6,400.00	6,300.00	6,400.00	5,890.67	46,300
2022-06-08	6,300.00	6,500.00	6,300.00	6,400.00	5,890.67	47,630
2022-06-07	6,500.00	6,500.00	6,000.00	6,400.00	5,890.67	121,200
2022-06-06	6,100.00	6,600.00	6,100.00	6,500.00	5,982.71	111,100
2022-06-03	6,200.00	6,400.00	6,100.00	6,100.00	5,614.54	59,600
2022-06-02	6,400.00	6,400.00	6,200.00	6,400.00	5,890.67	45,520
2022-06-01	6,400.00	6,500.00	6,300.00	6,400.00	5,890.67	27,300
2022-05-31	6,300.00	6,500.00	6,300.00	6,400.00	5,890.67	84,200
2022-05-30	6,300.00	6,400.00	6,300.00	6,400.00	5,890.67	37,000
2022-05-27	6,400.00	6,500.00	6,300.00	6,300.00	5,798.63	49,100
2022-05-26	6,400.00	6,500.00	6,300.00	6,400.00	5,890.67	60,900
2022-05-25	6,400.00	6,500.00	6,000.00	6,400.00	5,890.67	140,300
2022-05-24	6,400.00	6,400.00	6,200.00	6,400.00	5,890.67	10,700
2022-05-23	6,500.00	6,500.00	6,300.00	6,400.00	5,890.67	33,300
2022-05-20	6,400.00	6,500.00	6,300.00	6,400.00	5,890.67	75,400
2022-05-19	6,300.00	6,500.00	6,200.00	6,500.00	5,982.71	19,651
2022-05-18	6,600.00	6,600.00	6,400.00	6,400.00	5,890.67	39,100
2022-05-17	6,100.00	6,500.00	6,100.00	6,500.00	5,982.71	24,100
2022-05-16	6,000.00	6,300.00	6,000.00	6,200.00	5,706.58	30,300
2022-05-13	6,300.00	6,400.00	5,900.00	6,000.00	5,522.50	64,700
2022-05-12	6,600.00	6,600.00	6,300.00	6,300.00	5,798.63	42,800
2022-05-11	6,600.00	6,800.00	6,600.00	6,700.00	6,166.79	22,800
2022-05-10	6,300.00	6,700.00	6,200.00	6,600.00	6,074.75	46,400
2022-05-09	6,600.00	6,700.00	6,300.00	6,500.00	5,982.71	96,700
2022-05-06	6,800.00	7,000.00	6,800.00	6,800.00	6,258.83	46,200
2022-05-05	7,000.00	7,200.00	6,900.00	7,000.00	6,442.92	52,000
2022-05-04	7,100.00	7,200.00	7,000.00	7,100.00	6,534.96	56,200
2022-04-29	7,100.00	7,300.00	6,700.00	7,100.00	6,534.96	93,900
2022-04-28	7,100.00	7,300.00	7,000.00	7,200.00	6,627.00	56,509
2022-04-27	6,700.00	7,200.00	6,700.00	7,100.00	6,534.96	39,300
2022-04-26	6,500.00	6,700.00	6,200.00	6,700.00	6,166.79	90,200
2022-04-25	7,300.00	7,300.00	6,500.00	6,500.00	5,982.71	136,001
2022-04-22	6,900.00	7,300.00	6,500.00	7,200.00	6,627.00	130,400
2022-04-21	7,300.00	7,300.00	6,800.00	7,100.00	6,534.96	108,309
2022-04-20	7,600.00	7,700.00	7,200.00	7,400.00	6,811.08	102,800
2022-04-19	7,700.00	8,100.00	7,500.00	7,500.00	6,903.13	76,200
2022-04-18	8,200.00	8,300.00	7,600.00	7,700.00	7,087.21	128,121
2022-04-15	8,600.00	8,600.00	8,200.00	8,200.00	7,547.42	106,100
2022-04-14	8,400.00	8,600.00	8,400.00	8,500.00	7,823.54	36,900
2022-04-13	8,400.00	8,600.00	8,300.00	8,500.00	7,823.54	95,200
2022-04-12	8,800.00	8,800.00	8,400.00	8,400.00	7,731.50	127,900
2022-04-08	9,100.00	9,100.00	8,900.00	8,900.00	8,191.71	56,800
2022-04-07	9,200.00	9,400.00	8,900.00	9,100.00	8,375.79	91,100
2022-04-06	9,100.00	9,300.00	9,000.00	9,200.00	8,467.83	140,100
2022-04-05	9,100.00	9,200.00	9,000.00	9,100.00	8,375.79	86,000
2022-04-04	9,100.00	9,300.00	9,100.00	9,200.00	8,467.83	64,330
2022-04-01	9,100.00	9,300.00	8,700.00	9,100.00	8,375.79	159,710
2022-03-31	9,200.00	9,400.00	9,100.00	9,200.00	8,467.83	107,301
2022-03-30	9,400.00	9,600.00	9,200.00	9,300.00	8,559.88	254,400
2022-03-29	9,400.00	9,600.00	9,400.00	9,500.00	8,743.96	150,500
2022-03-28	9,700.00	9,700.00	9,300.00	9,300.00	8,559.88	292,430
2022-03-25	9,600.00	9,700.00	9,500.00	9,700.00	8,928.04	280,550
2022-03-24	9,600.00	9,800.00	9,400.00	9,700.00	8,928.04	285,300

← NewerPage 19 of 21 · 1,242 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.