Vicem Energy and Environment JSC (HNX:VTV)
Vietnam · Delayed Price · Currency is VND 14,700
0.00 (0.00%)
At close: Mar 17, 2026
HNX:VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 218,000 |
| Mar 16, 2026 | 14,700.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 23,100 |
| Mar 13, 2026 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2.80% | 30,704 |
| Mar 12, 2026 | 14,800.00 | 14,800.00 | 14,300.00 | 14,300.00 | 14,300.00 | -3.38% | 533,400 |
| Mar 11, 2026 | 14,900.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 134,100 |
| Mar 10, 2026 | 14,500.00 | 15,000.00 | 14,100.00 | 14,800.00 | 14,800.00 | 2.07% | 25,200 |
| Mar 9, 2026 | 14,800.00 | 14,800.00 | 13,900.00 | 14,500.00 | 14,500.00 | -2.03% | 76,700 |
| Mar 6, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.68% | 32,300 |
| Mar 5, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 125,511 |
| Mar 4, 2026 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.68% | 73,100 |
| Mar 3, 2026 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | - | 63,702 |
| Mar 2, 2026 | 15,000.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | -4.52% | 236,400 |
| Feb 27, 2026 | 15,300.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 21,800 |
| Feb 26, 2026 | 15,300.00 | 15,600.00 | 14,900.00 | 15,500.00 | 15,500.00 | - | 42,101 |
| Feb 25, 2026 | 15,300.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | -1.90% | 65,300 |
| Feb 24, 2026 | 15,300.00 | 15,900.00 | 15,300.00 | 15,800.00 | 15,800.00 | - | 36,148 |
| Feb 23, 2026 | 14,800.00 | 15,800.00 | 14,700.00 | 15,800.00 | 15,800.00 | 6.76% | 427,800 |
| Feb 13, 2026 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 36,200 |
| Feb 12, 2026 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 14,500 |
| Feb 11, 2026 | 14,900.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 42,400 |
| Feb 10, 2026 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 33,500 |
| Feb 9, 2026 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 28,528 |
| Feb 6, 2026 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 18,700 |
| Feb 5, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.67% | 37,519 |
| Feb 4, 2026 | 15,000.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.67% | 123,610 |
| Feb 3, 2026 | 14,800.00 | 15,000.00 | 14,400.00 | 14,900.00 | 14,900.00 | -0.67% | 50,005 |
| Feb 2, 2026 | 15,000.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | - | 35,802 |
| Jan 30, 2026 | 14,800.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 36,300 |
| Jan 29, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | - | 27,300 |
| Jan 28, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | - | 44,600 |
| Jan 27, 2026 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1.35% | 40,200 |
| Jan 26, 2026 | 15,000.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 38,100 |
| Jan 23, 2026 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 55,000 |
| Jan 22, 2026 | 14,900.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 0.67% | 35,400 |
| Jan 21, 2026 | 15,000.00 | 15,200.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 64,200 |
| Jan 20, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 47,900 |
| Jan 19, 2026 | 15,200.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | -1.31% | 33,620 |
| Jan 16, 2026 | 14,600.00 | 15,800.00 | 14,600.00 | 15,300.00 | 15,300.00 | 2.00% | 101,602 |
| Jan 15, 2026 | 14,600.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 1.35% | 34,100 |
| Jan 14, 2026 | 14,600.00 | 16,000.00 | 14,000.00 | 14,800.00 | 14,800.00 | 1.37% | 356,700 |
| Jan 13, 2026 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.69% | 27,207 |
| Jan 12, 2026 | 14,600.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | -0.68% | 54,300 |
| Jan 9, 2026 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | - | 42,701 |
| Jan 8, 2026 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.69% | 25,400 |
| Jan 7, 2026 | 14,500.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.11% | 170,510 |
| Jan 6, 2026 | 14,600.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.74% | 33,800 |
| Jan 5, 2026 | 14,800.00 | 14,800.00 | 14,300.00 | 14,600.00 | 14,600.00 | -1.35% | 45,500 |
| Dec 31, 2025 | 14,400.00 | 15,000.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1.37% | 38,785 |
| Dec 30, 2025 | 14,800.00 | 15,300.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.58% | 52,601 |
| Dec 29, 2025 | 14,600.00 | 16,000.00 | 14,500.00 | 15,300.00 | 15,300.00 | -0.65% | 119,305 |