Vicem Energy and Environment JSC (HNX:VTV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,700
-100 (-0.78%)
At close: Oct 3, 2025

HNX:VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202511,800.0011,800.0011,600.0011,700.0011,700.00-0.85%46,801
Aug 12, 202512,200.0012,300.0011,600.0011,800.0011,800.00-3.28%41,900
Aug 11, 202511,600.0012,200.0011,600.0012,200.0012,200.000.83%82,901
Aug 8, 202512,800.0012,800.0011,100.0012,100.0012,100.00-0.82%102,924
Aug 7, 202511,600.0012,200.0011,500.0012,200.0012,200.003.39%31,700
Aug 6, 202511,700.0011,800.0011,400.0011,800.0011,800.00-88,100
Aug 5, 202511,400.0011,800.0011,400.0011,800.0011,800.00-0.84%17,801
Aug 4, 202511,400.0011,900.0010,800.0011,900.0011,900.00-65,234
Aug 1, 202511,500.0011,900.0010,800.0011,900.0011,900.00-120,100
Jul 31, 202511,800.0011,900.0011,800.0011,900.0011,900.000.85%17,300
Jul 30, 202511,400.0011,800.0011,300.0011,800.0011,800.000.85%25,901
Jul 29, 202511,400.0011,700.0011,400.0011,700.0011,700.00-0.85%16,547
Jul 28, 202511,600.0011,800.0011,500.0011,800.0011,800.00-38,900
Jul 25, 202511,500.0011,800.0011,400.0011,800.0011,800.00-16,000
Jul 24, 202511,400.0011,800.0011,400.0011,800.0011,800.00-33,200