Vicem Energy and Environment JSC (HNX:VTV)
Vietnam · Delayed Price · Currency is VND 12,500
+500 (4.17%)
At close: Aug 29, 2025
HNX:VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,800.00 | 12,500.00 | 10,800.00 | 12,500.00 | 12,500.00 | 4.17% | 23,800 |
| Aug 28, 2025 | 11,600.00 | 12,300.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 37,000 |
| Aug 27, 2025 | 12,400.00 | 13,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 8,802 |
| Aug 26, 2025 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 49,805 |
| Aug 25, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 9,500 |
| Aug 22, 2025 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 15,301 |
| Aug 21, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 3,303 |
| Aug 20, 2025 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 13,900 |
| Aug 19, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 13,700 |
| Aug 18, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 1,901 |
| Aug 15, 2025 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 0.85% | 48,101 |
| Aug 14, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 0.85% | 25,803 |
| Aug 13, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 46,801 |
| Aug 12, 2025 | 12,200.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,800.00 | -3.28% | 41,900 |
| Aug 11, 2025 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 0.83% | 82,901 |
| Aug 8, 2025 | 12,800.00 | 12,800.00 | 11,100.00 | 12,100.00 | 12,100.00 | -0.82% | 102,924 |
| Aug 7, 2025 | 11,600.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | 3.39% | 31,700 |
| Aug 6, 2025 | 11,700.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | - | 88,100 |
| Aug 5, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | -0.84% | 17,801 |
| Aug 4, 2025 | 11,400.00 | 11,900.00 | 10,800.00 | 11,900.00 | 11,900.00 | - | 65,234 |
| Aug 1, 2025 | 11,500.00 | 11,900.00 | 10,800.00 | 11,900.00 | 11,900.00 | - | 120,100 |
| Jul 31, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 17,300 |
| Jul 30, 2025 | 11,400.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 0.85% | 25,901 |
| Jul 29, 2025 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | -0.85% | 16,547 |
| Jul 28, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 38,900 |
| Jul 25, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | - | 16,000 |
| Jul 24, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | - | 33,200 |
| Jul 23, 2025 | 11,700.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | - | 55,900 |
| Jul 22, 2025 | 11,300.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 0.85% | 59,663 |
| Jul 21, 2025 | 11,300.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | - | 33,300 |
| Jul 18, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 9,731 |
| Jul 17, 2025 | 11,200.00 | 11,800.00 | 11,100.00 | 11,800.00 | 11,800.00 | 2.61% | 49,043 |
| Jul 16, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 48,800 |
| Jul 15, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 17,500 |
| Jul 14, 2025 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,700.00 | - | 25,515 |
| Jul 11, 2025 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 1.74% | 455,800 |
| Jul 10, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 9,255 |
| Jul 9, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | -0.86% | 13,615 |
| Jul 8, 2025 | 11,300.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.85% | 10,700 |
| Jul 7, 2025 | 11,400.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | -0.85% | 4,900 |
| Jul 4, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | -1.67% | 11,700 |
| Jul 3, 2025 | 11,600.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | - | 6,700 |
| Jul 2, 2025 | 11,600.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 2.56% | 22,940 |
| Jul 1, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 13,600 |
| Jun 30, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 45,800 |
| Jun 27, 2025 | 11,700.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 326,200 |
| Jun 26, 2025 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | -0.83% | 4,600 |
| Jun 25, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 3,100 |
| Jun 24, 2025 | 12,400.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | -3.23% | 5,567 |
| Jun 23, 2025 | 11,600.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 3.33% | 26,558 |