VICEM Cement Trading JSC (HNX:TMX)
Vietnam · Delayed Price · Currency is VND 11,000
+400 (3.77%)
At close: Jul 28, 2025
VICEM Cement Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 3.77% | 900 |
| Jul 24, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9.28% | 100 |
| Jul 23, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 300 |
| Jul 22, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8.99% | 100 |
| Jul 15, 2025 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.30% | 5,229 |
| Jul 14, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | - | 15,800 |
| Jul 10, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 600 |
| Jul 9, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 2,500 |
| Jul 8, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 800 |
| Jul 7, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 500 |
| Jul 4, 2025 | 10,000.00 | 10,000.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2.20% | 5,900 |
| Jul 2, 2025 | 10,000.00 | 10,000.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 700 |
| Jul 1, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.15% | 3,300 |
| Jun 27, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 900 |
| Jun 26, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 43,000 |
| Jun 25, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 1,800 |
| Jun 24, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 25,200 |
| Jun 23, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 16,400 |
| Jun 20, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 3,600 |
| Jun 19, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 74,201 |
| Jun 18, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,900 |
| Jun 17, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9.89% | 100 |
| Jun 16, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -4.21% | 5,800 |
| Jun 12, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -8.65% | 400 |
| May 27, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -8.77% | 100 |
| May 22, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 20.00% | 100 |
| May 9, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 800 |
| May 8, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7.95% | 2,200 |
| Apr 29, 2025 | 10,400.00 | 10,400.00 | 8,700.00 | 8,800.00 | 8,800.00 | -7.37% | 18,600 |
| Apr 28, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -9.52% | 500 |
| Apr 24, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 300 |
| Apr 15, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 100 |
| Apr 14, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9.28% | 100 |
| Apr 11, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -9.35% | 700 |
| Apr 4, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9.18% | 100 |
| Apr 3, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -9.26% | 100 |
| Mar 28, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9.09% | 100 |
| Mar 27, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | -6.60% | 1,500 |
| Mar 19, 2025 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6.00% | 900 |
| Mar 17, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -8.26% | 9,000 |
| Mar 14, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 9.00% | 600 |
| Mar 13, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9.89% | 4,000 |
| Mar 12, 2025 | 10,600.00 | 10,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | -6.19% | 40,200 |
| Mar 11, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -9.35% | 100 |
| Mar 10, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 400 |
| Mar 7, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 7.00% | 200 |
| Mar 6, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -9.09% | 100 |
| Mar 5, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10.00% | 100 |
| Mar 4, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -9.09% | 5,300 |
| Mar 3, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10.00% | 100 |