VICEM Cement Trading JSC (HNX:TMX)
Vietnam · Delayed Price · Currency is VND 10,300
+600 (6.19%)
At close: Oct 2, 2025
VICEM Cement Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 6.19% | 100 |
| Sep 30, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 100 |
| Sep 23, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 300 |
| Sep 22, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 6.59% | 100 |
| Sep 17, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,850.00 | -1.09% | 16,200 |
| Sep 16, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,947.25 | - | 400 |
| Sep 15, 2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,947.25 | 2.22% | 5,200 |
| Sep 12, 2025 | 10,000.00 | 10,000.00 | 9,000.00 | 9,000.00 | 8,752.75 | -1.10% | 900 |
| Sep 10, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,850.00 | - | 100 |
| Sep 9, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,850.00 | -1.09% | 5,600 |
| Sep 8, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,947.25 | -2.13% | 400 |
| Sep 4, 2025 | 10,400.00 | 10,400.00 | 9,400.00 | 9,400.00 | 9,141.76 | -1.05% | 1,200 |
| Aug 26, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,239.01 | - | 100 |
| Aug 25, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,239.01 | -4.04% | 700 |
| Aug 13, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,628.02 | - | 3,600 |
| Aug 8, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,628.02 | -10.00% | 500 |
| Jul 28, 2025 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 10,697.80 | 3.77% | 900 |
| Jul 24, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,308.79 | 9.28% | 100 |
| Jul 23, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,433.52 | - | 300 |
| Jul 22, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,433.52 | 8.99% | 100 |
| Jul 15, 2025 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,655.50 | -4.30% | 5,229 |
| Jul 14, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,044.51 | - | 15,800 |
| Jul 10, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,044.51 | - | 600 |
| Jul 9, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,044.51 | - | 2,500 |
| Jul 8, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,044.51 | - | 800 |
| Jul 7, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,044.51 | - | 500 |
| Jul 4, 2025 | 10,000.00 | 10,000.00 | 9,000.00 | 9,300.00 | 9,044.51 | 2.20% | 5,900 |
| Jul 2, 2025 | 10,000.00 | 10,000.00 | 9,100.00 | 9,100.00 | 8,850.00 | - | 700 |
| Jul 1, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,850.00 | -2.15% | 3,300 |
| Jun 27, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,044.51 | - | 900 |
| Jun 26, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,044.51 | -2.11% | 43,000 |
| Jun 25, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,239.01 | -1.04% | 1,800 |
| Jun 24, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,336.26 | - | 25,200 |
| Jun 23, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,336.26 | -3.03% | 16,400 |
| Jun 20, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,628.02 | - | 3,600 |
| Jun 19, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,628.02 | -1.00% | 74,201 |
| Jun 18, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,725.28 | - | 1,900 |
| Jun 17, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,725.28 | 9.89% | 100 |
| Jun 16, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,850.00 | -4.21% | 5,800 |
| Jun 12, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,239.01 | -8.65% | 400 |
| May 27, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,114.29 | -8.77% | 100 |
| May 22, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,086.81 | 20.00% | 100 |
| May 9, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,239.01 | - | 800 |
| May 8, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,239.01 | 7.95% | 2,200 |
| Apr 29, 2025 | 10,400.00 | 10,400.00 | 8,700.00 | 8,800.00 | 8,558.24 | -7.37% | 18,600 |
| Apr 28, 2025 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,239.01 | -9.52% | 500 |
| Apr 24, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,211.54 | -0.94% | 300 |
| Apr 15, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,308.79 | - | 100 |
| Apr 14, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,308.79 | 9.28% | 100 |
| Apr 11, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,433.52 | -9.35% | 700 |