Vicem Energy and Environment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 11,800.00 | 12,200.00 | 11,300.00 | 11,900.00 | 11,900.00 | 83,915 |
| 2025-02-14 | 12,100.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 54,406 |
| 2025-02-13 | 11,000.00 | 12,200.00 | 10,900.00 | 12,100.00 | 12,100.00 | 179,499 |
| 2025-02-12 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 57,505 |
| 2025-02-11 | 10,900.00 | 11,300.00 | 10,500.00 | 11,300.00 | 11,300.00 | 118,268 |
| 2025-02-10 | 11,500.00 | 11,500.00 | 10,400.00 | 11,000.00 | 11,000.00 | 219,768 |
| 2025-02-07 | 11,000.00 | 11,700.00 | 10,800.00 | 11,500.00 | 11,500.00 | 153,241 |
| 2025-02-06 | 9,600.00 | 10,800.00 | 9,600.00 | 10,800.00 | 10,800.00 | 384,471 |
| 2025-02-05 | 9,300.00 | 10,100.00 | 9,100.00 | 9,900.00 | 9,900.00 | 213,530 |
| 2025-02-04 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 205,300 |
| 2025-02-03 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 193,785 |
| 2025-01-24 | 9,200.00 | 9,500.00 | 8,500.00 | 9,400.00 | 9,400.00 | 208,261 |
| 2025-01-23 | 8,400.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 280,313 |
| 2025-01-22 | 8,000.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 142,292 |
| 2025-01-21 | 7,300.00 | 8,100.00 | 7,300.00 | 8,000.00 | 8,000.00 | 222,406 |
| 2025-01-20 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 74,907 |
| 2025-01-17 | 7,500.00 | 8,100.00 | 7,500.00 | 7,800.00 | 7,800.00 | 104,252 |
| 2025-01-16 | 7,400.00 | 8,200.00 | 7,300.00 | 7,900.00 | 7,900.00 | 199,027 |
| 2025-01-15 | 7,600.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 297,084 |
| 2025-01-14 | 7,800.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 648,524 |
| 2025-01-13 | 7,000.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,700.00 | 854,714 |
| 2025-01-10 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 76,379 |
| 2025-01-09 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 64,808 |
| 2025-01-08 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 52,632 |
| 2025-01-07 | 7,300.00 | 7,300.00 | 6,600.00 | 7,000.00 | 7,000.00 | 334,331 |
| 2025-01-06 | 7,200.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 157,335 |
| 2025-01-03 | 7,000.00 | 7,400.00 | 6,800.00 | 7,200.00 | 7,200.00 | 454,861 |
| 2025-01-02 | 6,500.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 563,761 |
| 2024-12-31 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 517,840 |
| 2024-12-30 | 5,700.00 | 6,600.00 | 5,700.00 | 6,200.00 | 6,200.00 | 484,276 |
| 2024-12-27 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 789,114 |
| 2024-12-26 | 5,300.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 574,784 |
| 2024-12-25 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 465,500 |
| 2024-12-24 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 100,701 |
| 2024-12-23 | 4,500.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | 269,059 |
| 2024-12-20 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 65,000 |
| 2024-12-19 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 268,100 |
| 2024-12-18 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 32,000 |
| 2024-12-17 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 24,400 |
| 2024-12-16 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 82,700 |
| 2024-12-13 | 4,500.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 46,300 |
| 2024-12-12 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,010,133 |
| 2024-12-11 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 900 |
| 2024-12-10 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 54,734 |
| 2024-12-09 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 18,100 |
| 2024-12-06 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 42,900 |
| 2024-12-05 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 280,221 |
| 2024-12-04 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 210,734 |
| 2024-12-03 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 500 |
| 2024-12-02 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,400 |
| 2024-11-29 | 4,500.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 234,401 |
| 2024-11-28 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 13,800 |
| 2024-11-27 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 4,200 |
| 2024-11-26 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 15,500 |
| 2024-11-25 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 3,400 |
| 2024-11-22 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 28,900 |
| 2024-11-21 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 30,100 |
| 2024-11-20 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 6,000 |
| 2024-11-19 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 49,300 |
| 2024-11-18 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 15,100 |
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.