Vicem Energy and Environment JSC (HNX:VTV)
Vietnam · Delayed Price · Currency is VND 13,300
+200 (1.53%)
At close: Oct 17, 2025
HNX:VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13,700.00 | 13,800.00 | 13,000.00 | 13,600.00 | 13,600.00 | -0.73% | 239,810 |
| Oct 23, 2025 | 14,900.00 | 14,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | -5.52% | 286,603 |
| Oct 22, 2025 | 14,500.00 | 15,000.00 | 14,000.00 | 14,500.00 | 14,500.00 | 2.11% | 318,605 |
| Oct 21, 2025 | 13,500.00 | 14,800.00 | 12,900.00 | 14,200.00 | 14,200.00 | 5.19% | 553,851 |
| Oct 20, 2025 | 13,300.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1.50% | 102,200 |
| Oct 17, 2025 | 13,000.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.53% | 255,110 |
| Oct 16, 2025 | 13,000.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2.34% | 136,301 |
| Oct 15, 2025 | 12,100.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 2.40% | 121,200 |
| Oct 14, 2025 | 11,800.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | 0.81% | 22,500 |
| Oct 13, 2025 | 12,200.00 | 12,600.00 | 12,100.00 | 12,400.00 | 12,400.00 | -0.80% | 432,100 |
| Oct 10, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.57% | 19,753 |
| Oct 9, 2025 | 12,900.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | -0.78% | 8,512 |
| Oct 8, 2025 | 13,000.00 | 13,000.00 | 12,400.00 | 12,800.00 | 12,800.00 | - | 16,800 |
| Oct 7, 2025 | 12,700.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 0.79% | 24,250 |
| Oct 6, 2025 | 12,800.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 7,200 |
| Oct 3, 2025 | 12,700.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | -0.78% | 7,000 |
| Oct 2, 2025 | 12,500.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | - | 9,100 |
| Oct 1, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 1,400 |
| Sep 30, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 1,300 |
| Sep 29, 2025 | 13,200.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 703 |
| Sep 26, 2025 | 12,800.00 | 13,000.00 | 12,400.00 | 12,900.00 | 12,900.00 | 0.78% | 568,400 |
| Sep 25, 2025 | 12,700.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 0.79% | 47,700 |
| Sep 24, 2025 | 12,900.00 | 12,900.00 | 12,000.00 | 12,700.00 | 12,700.00 | 1.60% | 509,200 |
| Sep 23, 2025 | 12,800.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -5.30% | 20,300 |
| Sep 22, 2025 | 12,700.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 1.54% | 827,105 |
| Sep 19, 2025 | 12,800.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 1.56% | 51,300 |
| Sep 18, 2025 | 12,600.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 1.59% | 303,750 |
| Sep 17, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 122,603 |
| Sep 16, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 144,700 |
| Sep 15, 2025 | 12,500.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 148,100 |
| Sep 12, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 132,806 |
| Sep 11, 2025 | 12,800.00 | 12,800.00 | 12,000.00 | 12,400.00 | 12,400.00 | 0.81% | 87,400 |
| Sep 10, 2025 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 1.65% | 17,301 |
| Sep 9, 2025 | 12,000.00 | 12,100.00 | 11,500.00 | 12,100.00 | 12,100.00 | -0.82% | 20,300 |
| Sep 8, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | - | 8,200 |
| Sep 5, 2025 | 12,300.00 | 13,100.00 | 11,700.00 | 12,200.00 | 12,200.00 | 1.67% | 33,869 |
| Sep 4, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 24,102 |
| Sep 3, 2025 | 12,800.00 | 13,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 12,800 |
| 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 |