Vicem Energy and Environment JSC (HNX:VTV)
Vietnam · Delayed Price · Currency is VND 14,500
+300 (2.11%)
At close: Sep 4, 2026
HNX:VTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 13,000.00 | 13,600.00 | 12,900.00 | 13,600.00 | 13,600.00 | 3.82% | 120,900 |
| Jul 13, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.68% | 31,800 |
| Jul 10, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 9,500 |
| Jul 9, 2026 | 13,800.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | - | 11,110 |
| Jul 8, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 4,000 |
| Jul 7, 2026 | 13,400.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 2.99% | 104,008 |
| Jul 6, 2026 | 13,300.00 | 14,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 23,124 |
| Jul 3, 2026 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | - | 15,509 |
| Jul 2, 2026 | 13,000.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | -2.21% | 22,827 |
| Jul 1, 2026 | 13,200.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | -0.73% | 13,045 |
| Jun 30, 2026 | 13,300.00 | 13,700.00 | 13,000.00 | 13,700.00 | 13,700.00 | - | 6,600 |
| Jun 29, 2026 | 13,300.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | -1.44% | 11,672 |
| Jun 26, 2026 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 2.96% | 110,500 |
| Jun 25, 2026 | 13,400.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | -3.57% | 12,320 |
| Jun 24, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 1,000 |