Vicem Energy and Environment JSC (HNX:VTV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,300
+200 (1.53%)
At close: Oct 17, 2025

HNX:VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202513,700.0013,800.0013,000.0013,600.0013,600.00-0.73%239,810
Oct 23, 202514,900.0014,900.0013,500.0013,700.0013,700.00-5.52%286,603
Oct 22, 202514,500.0015,000.0014,000.0014,500.0014,500.002.11%318,605
Oct 21, 202513,500.0014,800.0012,900.0014,200.0014,200.005.19%553,851
Oct 20, 202513,300.0013,500.0013,000.0013,500.0013,500.001.50%102,200
Oct 17, 202513,000.0014,000.0013,000.0013,300.0013,300.001.53%255,110
Oct 16, 202513,000.0013,100.0012,800.0013,100.0013,100.002.34%136,301
Oct 15, 202512,100.0012,800.0011,800.0012,800.0012,800.002.40%121,200
Oct 14, 202511,800.0012,500.0011,800.0012,500.0012,500.000.81%22,500
Oct 13, 202512,200.0012,600.0012,100.0012,400.0012,400.00-0.80%432,100
Oct 10, 202512,400.0012,600.0012,400.0012,500.0012,500.00-1.57%19,753
Oct 9, 202512,900.0012,900.0012,400.0012,700.0012,700.00-0.78%8,512
Oct 8, 202513,000.0013,000.0012,400.0012,800.0012,800.00-16,800
Oct 7, 202512,700.0012,800.0012,400.0012,800.0012,800.000.79%24,250
Oct 6, 202512,800.0013,000.0012,700.0012,700.0012,700.00-7,200
Oct 3, 202512,700.0012,700.0012,300.0012,700.0012,700.00-0.78%7,000
Oct 2, 202512,500.0012,800.0012,300.0012,800.0012,800.00-9,100
Oct 1, 202512,900.0012,900.0012,700.0012,800.0012,800.00-1,400
Sep 30, 202513,000.0013,000.0012,800.0012,800.0012,800.00-1.54%1,300
Sep 29, 202513,200.0013,200.0012,900.0013,000.0013,000.000.78%703
Sep 26, 202512,800.0013,000.0012,400.0012,900.0012,900.000.78%568,400
Sep 25, 202512,700.0012,900.0012,500.0012,800.0012,800.000.79%47,700
Sep 24, 202512,900.0012,900.0012,000.0012,700.0012,700.001.60%509,200
Sep 23, 202512,800.0012,900.0012,500.0012,500.0012,500.00-5.30%20,300
Sep 22, 202512,700.0013,200.0012,700.0013,200.0013,200.001.54%827,105
Sep 19, 202512,800.0013,200.0012,700.0013,000.0013,000.001.56%51,300
Sep 18, 202512,600.0012,800.0012,400.0012,800.0012,800.001.59%303,750
Sep 17, 202512,600.0012,600.0012,400.0012,600.0012,600.000.80%122,603
Sep 16, 202512,300.0012,500.0012,300.0012,500.0012,500.00-0.79%144,700
Sep 15, 202512,500.0013,000.0012,400.0012,600.0012,600.000.80%148,100
Sep 12, 202512,400.0012,500.0012,300.0012,500.0012,500.000.81%132,806
Sep 11, 202512,800.0012,800.0012,000.0012,400.0012,400.000.81%87,400
Sep 10, 202512,000.0012,300.0011,800.0012,300.0012,300.001.65%17,301
Sep 9, 202512,000.0012,100.0011,500.0012,100.0012,100.00-0.82%20,300
Sep 8, 202511,800.0012,200.0011,800.0012,200.0012,200.00-8,200
Sep 5, 202512,300.0013,100.0011,700.0012,200.0012,200.001.67%33,869
Sep 4, 202512,000.0012,200.0012,000.0012,000.0012,000.00-4.00%24,102
Sep 3, 202512,800.0013,700.0012,200.0012,500.0012,500.00-12,800
Aug 29, 202510,800.0012,500.0010,800.0012,500.0012,500.004.17%23,800
Aug 28, 202511,600.0012,300.0011,600.0012,000.0012,000.00-37,000
Aug 27, 202512,400.0013,200.0012,000.0012,000.0012,000.00-8,802
Aug 26, 202511,600.0012,000.0011,500.0012,000.0012,000.00-49,805
Aug 25, 202511,600.0012,000.0011,600.0012,000.0012,000.00-9,500
Aug 22, 202511,600.0012,000.0011,500.0012,000.0012,000.00-15,301
Aug 21, 202511,600.0012,000.0011,600.0012,000.0012,000.00-3,303
Aug 20, 202511,600.0012,000.0011,500.0012,000.0012,000.00-13,900
Aug 19, 202511,500.0012,000.0011,500.0012,000.0012,000.00-13,700
Aug 18, 202512,000.0012,000.0012,000.0012,000.0012,000.000.84%1,901
Aug 15, 202511,700.0011,900.0011,600.0011,900.0011,900.000.85%48,101
Aug 14, 202511,500.0011,800.0011,400.0011,800.0011,800.000.85%25,803