Vicem Energy and Environment JSC (HNX:VTV)
Vietnam · Delayed Price · Currency is VND 14,400
+300 (2.13%)
At close: Sep 25, 2026
HNX:VTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 2.13% | 3,002 |
| Sep 24, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 6,000 |
| Sep 23, 2026 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.71% | 6,001 |
| Sep 22, 2026 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 3,300 |
| Sep 21, 2026 | 13,900.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | -0.71% | 6,600 |
| Sep 18, 2026 | 14,000.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | - | 6,101 |
| Sep 17, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 6,000 |
| Sep 16, 2026 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 28,809 |
| Sep 15, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 3,500 |
| Sep 14, 2026 | 14,400.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | - | 6,500 |
| Sep 11, 2026 | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.70% | 7,900 |
| Sep 10, 2026 | 14,300.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 9,500 |
| Sep 9, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | - | 19,400 |
| Sep 8, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | - | 395,800 |
| Sep 7, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | - | 210,400 |
| Sep 4, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.11% | 20,503 |
| Sep 3, 2026 | 14,100.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 12,000 |
| Aug 28, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 17,500 |
| Aug 27, 2026 | 14,100.00 | 14,100.00 | 13,700.00 | 14,100.00 | 14,100.00 | 0.71% | 69,300 |
| Aug 26, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 37,300 |
| Aug 25, 2026 | 14,300.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.70% | 247,100 |
| Aug 24, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1.42% | 267,500 |
| Aug 21, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 61,100 |
| Aug 20, 2026 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 0.70% | 57,000 |
| Aug 19, 2026 | 14,300.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | -0.69% | 252,900 |
| Aug 18, 2026 | 14,000.00 | 15,000.00 | 14,000.00 | 14,400.00 | 14,400.00 | 0.70% | 66,200 |
| Aug 17, 2026 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 2.14% | 53,000 |
| Aug 14, 2026 | 14,000.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 26,813 |
| Aug 13, 2026 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 24,900 |
| Aug 12, 2026 | 14,000.00 | 14,400.00 | 13,700.00 | 14,200.00 | 14,200.00 | -2.07% | 24,212 |
| Aug 11, 2026 | 13,700.00 | 14,500.00 | 13,700.00 | 14,500.00 | 14,500.00 | 2.84% | 104,710 |
| Aug 10, 2026 | 13,000.00 | 14,300.00 | 13,000.00 | 14,100.00 | 14,100.00 | 8.46% | 114,944 |
| Aug 7, 2026 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 64,400 |
| Aug 6, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 42,500 |
| Aug 5, 2026 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | -0.77% | 23,700 |
| Aug 4, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 11,000 |
| Aug 3, 2026 | 12,900.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | -0.77% | 30,639 |
| Jul 31, 2026 | 12,800.00 | 13,400.00 | 12,600.00 | 13,000.00 | 13,000.00 | - | 35,700 |
| Jul 30, 2026 | 12,500.00 | 13,200.00 | 11,600.00 | 13,000.00 | 13,000.00 | 1.56% | 245,800 |
| Jul 29, 2026 | 12,500.00 | 13,100.00 | 11,600.00 | 12,800.00 | 12,800.00 | - | 22,415 |
| Jul 28, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -5.19% | 8,900 |
| Jul 27, 2026 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | - | 7,801 |
| Jul 24, 2026 | 13,400.00 | 14,000.00 | 13,100.00 | 13,500.00 | 13,500.00 | - | 38,000 |
| Jul 23, 2026 | 14,500.00 | 14,500.00 | 12,600.00 | 13,500.00 | 13,500.00 | - | 13,166 |
| Jul 22, 2026 | 13,000.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | - | 51,311 |
| Jul 21, 2026 | 13,100.00 | 13,500.00 | 12,800.00 | 13,500.00 | 13,500.00 | -0.74% | 70,771 |
| Jul 20, 2026 | 13,800.00 | 13,800.00 | 13,000.00 | 13,600.00 | 13,600.00 | -0.73% | 20,600 |
| Jul 17, 2026 | 13,400.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,700.00 | - | 112,800 |
| Jul 16, 2026 | 13,700.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 20,510 |
| Jul 15, 2026 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 0.74% | 10,802 |