Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 13,900.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 101,112 |
| 2025-11-03 | 14,400.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,900.00 | 231,200 |
| 2025-10-31 | 14,300.00 | 14,500.00 | 13,700.00 | 14,500.00 | 14,500.00 | 184,001 |
| 2025-10-30 | 14,400.00 | 14,500.00 | 13,700.00 | 14,400.00 | 14,400.00 | 188,100 |
| 2025-10-29 | 13,900.00 | 14,600.00 | 13,800.00 | 14,300.00 | 14,300.00 | 190,506 |
| 2025-10-28 | 14,000.00 | 14,200.00 | 13,400.00 | 14,000.00 | 14,000.00 | 138,300 |
| 2025-10-27 | 13,800.00 | 14,300.00 | 13,400.00 | 14,000.00 | 14,000.00 | 334,901 |
| 2025-10-24 | 13,700.00 | 13,800.00 | 13,000.00 | 13,600.00 | 13,600.00 | 239,810 |
| 2025-10-23 | 14,900.00 | 14,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 286,603 |
| 2025-10-22 | 14,500.00 | 15,000.00 | 14,000.00 | 14,500.00 | 14,500.00 | 318,605 |
| 2025-10-21 | 13,500.00 | 14,800.00 | 12,900.00 | 14,200.00 | 14,200.00 | 553,851 |
| 2025-10-20 | 13,300.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 102,200 |
| 2025-10-17 | 13,000.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | 255,110 |
| 2025-10-16 | 13,000.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 136,301 |
| 2025-10-15 | 12,100.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 121,200 |
| 2025-10-14 | 11,800.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | 22,500 |
| 2025-10-13 | 12,200.00 | 12,600.00 | 12,100.00 | 12,400.00 | 12,400.00 | 432,100 |
| 2025-10-10 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 19,753 |
| 2025-10-09 | 12,900.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | 8,512 |
| 2025-10-08 | 13,000.00 | 13,000.00 | 12,400.00 | 12,800.00 | 12,800.00 | 16,800 |
| 2025-10-07 | 12,700.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 24,250 |
| 2025-10-06 | 12,800.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 7,200 |
| 2025-10-03 | 12,700.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 7,000 |
| 2025-10-02 | 12,500.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 9,100 |
| 2025-10-01 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1,400 |
| 2025-09-30 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,300 |
| 2025-09-29 | 13,200.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 703 |
| 2025-09-26 | 12,800.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 568,400 |
| 2025-09-25 | 12,700.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 47,700 |
| 2025-09-24 | 12,900.00 | 12,900.00 | 12,000.00 | 12,700.00 | 12,700.00 | 509,200 |
| 2025-09-23 | 12,800.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | 20,300 |
| 2025-09-22 | 12,700.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 827,105 |
| 2025-09-19 | 12,800.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 51,300 |
| 2025-09-18 | 12,600.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 303,750 |
| 2025-09-17 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 122,603 |
| 2025-09-16 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 144,700 |
| 2025-09-15 | 12,500.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | 148,100 |
| 2025-09-12 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 132,806 |
| 2025-09-11 | 12,800.00 | 12,800.00 | 12,000.00 | 12,400.00 | 12,400.00 | 87,400 |
| 2025-09-10 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 17,301 |
| 2025-09-09 | 12,000.00 | 12,100.00 | 11,500.00 | 12,100.00 | 12,100.00 | 20,300 |
| 2025-09-08 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 8,200 |
| 2025-09-05 | 12,300.00 | 13,100.00 | 11,700.00 | 12,200.00 | 12,200.00 | 33,869 |
| 2025-09-04 | 12,000.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 24,102 |
| 2025-09-03 | 12,800.00 | 13,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | 12,800 |
| 2025-08-29 | 10,800.00 | 12,500.00 | 10,800.00 | 12,500.00 | 12,500.00 | 23,800 |
| 2025-08-28 | 11,600.00 | 12,300.00 | 11,600.00 | 12,000.00 | 12,000.00 | 37,000 |
| 2025-08-27 | 12,400.00 | 13,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,802 |
| 2025-08-26 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 49,805 |
| 2025-08-25 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 9,500 |
| 2025-08-22 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 15,301 |
| 2025-08-21 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 3,303 |
| 2025-08-20 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 13,900 |
| 2025-08-19 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 13,700 |
| 2025-08-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,901 |
| 2025-08-15 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 48,101 |
| 2025-08-14 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 25,803 |
| 2025-08-13 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 46,801 |
| 2025-08-12 | 12,200.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,800.00 | 41,900 |
| 2025-08-11 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 82,901 |
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.