Vicem Energy and Environment JSC (HNX:VTV)
Vietnam · Delayed Price · Currency is VND 14,300
+1,000 (7.52%)
At close: Jun 5, 2026
HNX:VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13,300.00 | 14,300.00 | 13,300.00 | 14,300.00 | 14,300.00 | 7.52% | 15,401 |
| Jun 4, 2026 | 12,600.00 | 13,800.00 | 12,500.00 | 13,300.00 | 13,300.00 | 5.56% | 52,800 |
| Jun 3, 2026 | 13,600.00 | 13,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | -9.35% | 184,510 |
| Jun 2, 2026 | 13,800.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | - | 14,202 |
| Jun 1, 2026 | 14,100.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 111,500 |
| May 29, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | -3.40% | 40,210 |
| May 28, 2026 | 15,700.00 | 16,000.00 | 13,800.00 | 14,700.00 | 14,700.00 | -1.34% | 14,400 |
| May 27, 2026 | 14,400.00 | 15,000.00 | 13,400.00 | 14,900.00 | 14,900.00 | 1.36% | 70,102 |
| May 26, 2026 | 14,500.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | -1.34% | 600,600 |
| May 25, 2026 | 14,600.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 2.76% | 35,400 |
| May 22, 2026 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 28,700 |
| May 21, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | - | 35,601 |
| May 20, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | - | 35,500 |
| May 19, 2026 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 45,100 |
| May 18, 2026 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.67% | 176,500 |
| May 15, 2026 | 15,100.00 | 15,100.00 | 14,400.00 | 15,000.00 | 15,000.00 | - | 103,800 |
| May 14, 2026 | 15,000.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | -0.66% | 31,700 |
| May 13, 2026 | 14,800.00 | 16,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 2.03% | 44,100 |
| May 12, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | - | 33,400 |
| May 11, 2026 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 102,700 |
| May 8, 2026 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.68% | 20,000 |
| May 7, 2026 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 14,100 |
| May 6, 2026 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 11,701 |
| May 5, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | -1.33% | 33,821 |
| May 4, 2026 | 14,900.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 0.67% | 49,800 |
| Apr 29, 2026 | 14,900.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | - | 41,200 |
| Apr 28, 2026 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 27,000 |
| Apr 24, 2026 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 35,800 |
| Apr 23, 2026 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 18,100 |
| Apr 22, 2026 | 14,900.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 174,600 |
| Apr 21, 2026 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 14,900 |
| Apr 20, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.68% | 16,000 |
| Apr 17, 2026 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 36,305 |
| Apr 16, 2026 | 14,900.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 22,006 |
| Apr 15, 2026 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 10,131 |
| Apr 14, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 21,801 |
| Apr 13, 2026 | 14,600.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 2.04% | 41,800 |
| Apr 10, 2026 | 14,600.00 | 14,700.00 | 14,300.00 | 14,700.00 | 14,700.00 | - | 21,100 |
| Apr 9, 2026 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 20,121 |
| Apr 8, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 21,120 |
| Apr 7, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 18,700 |
| Apr 6, 2026 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | - | 22,468 |
| Apr 3, 2026 | 14,800.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | -0.67% | 19,300 |
| Apr 2, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 20,500 |
| Apr 1, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 21,500 |
| Mar 31, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 15,600 |
| Mar 30, 2026 | 14,900.00 | 15,000.00 | 14,100.00 | 14,900.00 | 14,900.00 | - | 17,900 |
| Mar 27, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | 0.68% | 16,400 |
| Mar 26, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | -1.33% | 15,000 |
| Mar 25, 2026 | 14,900.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 0.67% | 24,000 |