Vicem Energy and Environment JSC (HNX:VTV)
Vietnam · Delayed Price · Currency is VND 13,700
-100 (-0.72%)
At close: Dec 3, 2025
HNX:VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13,900.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | -0.72% | 161,100 |
| Dec 2, 2025 | 13,300.00 | 13,900.00 | 13,300.00 | 13,800.00 | 13,800.00 | -0.72% | 129,500 |
| Dec 1, 2025 | 14,100.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | -1.42% | 181,601 |
| Nov 28, 2025 | 14,100.00 | 14,200.00 | 13,700.00 | 14,100.00 | 14,100.00 | - | 190,800 |
| Nov 27, 2025 | 14,000.00 | 14,300.00 | 13,700.00 | 14,100.00 | 14,100.00 | 0.71% | 250,700 |
| Nov 26, 2025 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 95,476 |
| Nov 25, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.72% | 636,500 |
| Nov 24, 2025 | 14,000.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 242,878 |
| Nov 21, 2025 | 13,800.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 0.72% | 192,304 |
| Nov 20, 2025 | 14,700.00 | 14,700.00 | 13,700.00 | 13,900.00 | 13,900.00 | -6.08% | 277,712 |
| Nov 19, 2025 | 14,500.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 0.68% | 279,301 |
| Nov 18, 2025 | 14,700.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | - | 241,835 |
| Nov 17, 2025 | 14,600.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,700.00 | - | 336,401 |
| Nov 14, 2025 | 14,500.00 | 15,000.00 | 14,300.00 | 14,700.00 | 14,700.00 | - | 348,401 |
| Nov 13, 2025 | 14,600.00 | 14,900.00 | 14,300.00 | 14,700.00 | 14,700.00 | - | 318,601 |
| Nov 12, 2025 | 14,100.00 | 14,700.00 | 13,900.00 | 14,700.00 | 14,700.00 | 3.52% | 350,644 |
| Nov 11, 2025 | 14,000.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 1.43% | 195,903 |
| Nov 10, 2025 | 14,000.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | -1.41% | 276,200 |
| Nov 7, 2025 | 14,000.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | -1.39% | 134,500 |
| Nov 6, 2025 | 14,300.00 | 14,600.00 | 13,900.00 | 14,400.00 | 14,400.00 | 0.70% | 160,600 |
| Nov 5, 2025 | 14,000.00 | 15,000.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.14% | 431,036 |
| Nov 4, 2025 | 13,900.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 101,112 |
| Nov 3, 2025 | 14,400.00 | 14,600.00 | 13,900.00 | 13,900.00 | 13,900.00 | -4.14% | 231,200 |
| Oct 31, 2025 | 14,300.00 | 14,500.00 | 13,700.00 | 14,500.00 | 14,500.00 | 0.69% | 184,001 |
| Oct 30, 2025 | 14,400.00 | 14,500.00 | 13,700.00 | 14,400.00 | 14,400.00 | 0.70% | 188,100 |
| Oct 29, 2025 | 13,900.00 | 14,600.00 | 13,800.00 | 14,300.00 | 14,300.00 | 2.14% | 190,506 |
| Oct 28, 2025 | 14,000.00 | 14,200.00 | 13,400.00 | 14,000.00 | 14,000.00 | - | 138,300 |
| Oct 27, 2025 | 13,800.00 | 14,300.00 | 13,400.00 | 14,000.00 | 14,000.00 | 2.94% | 334,901 |
| 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 |