Skip to main content
Vicem Energy and Environment JSC (HNX:VTV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,800
-100 (-0.72%)
At close: Dec 5, 2025

HNX:VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513,900.0014,200.0013,600.0013,800.0013,800.00-0.72%155,049
Dec 4, 202513,700.0014,200.0013,600.0013,900.0013,900.001.46%335,900
Dec 3, 202513,900.0013,900.0013,500.0013,700.0013,700.00-0.72%161,100
Dec 2, 202513,300.0013,900.0013,300.0013,800.0013,800.00-0.72%129,500
Dec 1, 202514,100.0014,200.0013,700.0013,900.0013,900.00-1.42%181,601
Nov 28, 202514,100.0014,200.0013,700.0014,100.0014,100.00-190,800
Nov 27, 202514,000.0014,300.0013,700.0014,100.0014,100.000.71%250,700
Nov 26, 202514,000.0014,200.0013,900.0014,000.0014,000.00-95,476
Nov 25, 202513,900.0014,000.0013,700.0014,000.0014,000.000.72%636,500
Nov 24, 202514,000.0014,200.0013,700.0013,900.0013,900.00-0.71%242,878
Nov 21, 202513,800.0014,000.0013,400.0014,000.0014,000.000.72%192,304
Nov 20, 202514,700.0014,700.0013,700.0013,900.0013,900.00-6.08%277,712
Nov 19, 202514,500.0014,800.0014,200.0014,800.0014,800.000.68%279,301
Nov 18, 202514,700.0014,700.0014,300.0014,700.0014,700.00-241,835
Nov 17, 202514,600.0014,800.0014,300.0014,700.0014,700.00-336,401
Nov 14, 202514,500.0015,000.0014,300.0014,700.0014,700.00-348,401
Nov 13, 202514,600.0014,900.0014,300.0014,700.0014,700.00-318,601
Nov 12, 202514,100.0014,700.0013,900.0014,700.0014,700.003.52%350,644
Nov 11, 202514,000.0014,200.0013,800.0014,200.0014,200.001.43%195,903
Nov 10, 202514,000.0014,300.0013,800.0014,000.0014,000.00-1.41%276,200
Nov 7, 202514,000.0014,300.0013,900.0014,200.0014,200.00-1.39%134,500
Nov 6, 202514,300.0014,600.0013,900.0014,400.0014,400.000.70%160,600
Nov 5, 202514,000.0015,000.0013,900.0014,300.0014,300.002.14%431,036
Nov 4, 202513,900.0014,100.0013,800.0014,000.0014,000.000.72%101,112
Nov 3, 202514,400.0014,600.0013,900.0013,900.0013,900.00-4.14%231,200
Oct 31, 202514,300.0014,500.0013,700.0014,500.0014,500.000.69%184,001
Oct 30, 202514,400.0014,500.0013,700.0014,400.0014,400.000.70%188,100
Oct 29, 202513,900.0014,600.0013,800.0014,300.0014,300.002.14%190,506
Oct 28, 202514,000.0014,200.0013,400.0014,000.0014,000.00-138,300
Oct 27, 202513,800.0014,300.0013,400.0014,000.0014,000.002.94%334,901
Oct 24, 202513,700.0013,800.0013,000.0013,600.0013,600.00-0.73%239,810
Oct 23, 202514,900.0014,900.0013,500.0013,700.0013,700.00-5.52%286,603
Oct 22, 202514,500.0015,000.0014,000.0014,500.0014,500.002.11%318,605
Oct 21, 202513,500.0014,800.0012,900.0014,200.0014,200.005.19%553,851
Oct 20, 202513,300.0013,500.0013,000.0013,500.0013,500.001.50%102,200
Oct 17, 202513,000.0014,000.0013,000.0013,300.0013,300.001.53%255,110
Oct 16, 202513,000.0013,100.0012,800.0013,100.0013,100.002.34%136,301
Oct 15, 202512,100.0012,800.0011,800.0012,800.0012,800.002.40%121,200
Oct 14, 202511,800.0012,500.0011,800.0012,500.0012,500.000.81%22,500
Oct 13, 202512,200.0012,600.0012,100.0012,400.0012,400.00-0.80%432,100
Oct 10, 202512,400.0012,600.0012,400.0012,500.0012,500.00-1.57%19,753
Oct 9, 202512,900.0012,900.0012,400.0012,700.0012,700.00-0.78%8,512
Oct 8, 202513,000.0013,000.0012,400.0012,800.0012,800.00-16,800
Oct 7, 202512,700.0012,800.0012,400.0012,800.0012,800.000.79%24,250
Oct 6, 202512,800.0013,000.0012,700.0012,700.0012,700.00-7,200
Oct 3, 202512,700.0012,700.0012,300.0012,700.0012,700.00-0.78%7,000
Oct 2, 202512,500.0012,800.0012,300.0012,800.0012,800.00-9,100
Oct 1, 202512,900.0012,900.0012,700.0012,800.0012,800.00-1,400
Sep 30, 202513,000.0013,000.0012,800.0012,800.0012,800.00-1.54%1,300
Sep 29, 202513,200.0013,200.0012,900.0013,000.0013,000.000.78%703
Sep 26, 202512,800.0013,000.0012,400.0012,900.0012,900.000.78%568,400
Sep 25, 202512,700.0012,900.0012,500.0012,800.0012,800.000.79%47,700
Sep 24, 202512,900.0012,900.0012,000.0012,700.0012,700.001.60%509,200
Sep 23, 202512,800.0012,900.0012,500.0012,500.0012,500.00-5.30%20,300
Sep 22, 202512,700.0013,200.0012,700.0013,200.0013,200.001.54%827,105
Sep 19, 202512,800.0013,200.0012,700.0013,000.0013,000.001.56%51,300
Sep 18, 202512,600.0012,800.0012,400.0012,800.0012,800.001.59%303,750
Sep 17, 202512,600.0012,600.0012,400.0012,600.0012,600.000.80%122,603
Sep 16, 202512,300.0012,500.0012,300.0012,500.0012,500.00-0.79%144,700
Sep 15, 202512,500.0013,000.0012,400.0012,600.0012,600.000.80%148,100
Sep 12, 202512,400.0012,500.0012,300.0012,500.0012,500.000.81%132,806
Sep 11, 202512,800.0012,800.0012,000.0012,400.0012,400.000.81%87,400
Sep 10, 202512,000.0012,300.0011,800.0012,300.0012,300.001.65%17,301
Sep 9, 202512,000.0012,100.0011,500.0012,100.0012,100.00-0.82%20,300
Sep 8, 202511,800.0012,200.0011,800.0012,200.0012,200.00-8,200
Sep 5, 202512,300.0013,100.0011,700.0012,200.0012,200.001.67%33,869
Sep 4, 202512,000.0012,200.0012,000.0012,000.0012,000.00-4.00%24,102
Sep 3, 202512,800.0013,700.0012,200.0012,500.0012,500.00-12,800
Aug 29, 202510,800.0012,500.0010,800.0012,500.0012,500.004.17%23,800
Aug 28, 202511,600.0012,300.0011,600.0012,000.0012,000.00-37,000
Aug 27, 202512,400.0013,200.0012,000.0012,000.0012,000.00-8,802
Aug 26, 202511,600.0012,000.0011,500.0012,000.0012,000.00-49,805
Aug 25, 202511,600.0012,000.0011,600.0012,000.0012,000.00-9,500
Aug 22, 202511,600.0012,000.0011,500.0012,000.0012,000.00-15,301
Aug 21, 202511,600.0012,000.0011,600.0012,000.0012,000.00-3,303
Aug 20, 202511,600.0012,000.0011,500.0012,000.0012,000.00-13,900
Aug 19, 202511,500.0012,000.0011,500.0012,000.0012,000.00-13,700
Aug 18, 202512,000.0012,000.0012,000.0012,000.0012,000.000.84%1,901
Aug 15, 202511,700.0011,900.0011,600.0011,900.0011,900.000.85%48,101
Aug 14, 202511,500.0011,800.0011,400.0011,800.0011,800.000.85%25,803
Aug 13, 202511,800.0011,800.0011,600.0011,700.0011,700.00-0.85%46,801
Aug 12, 202512,200.0012,300.0011,600.0011,800.0011,800.00-3.28%41,900
Aug 11, 202511,600.0012,200.0011,600.0012,200.0012,200.000.83%82,901
Aug 8, 202512,800.0012,800.0011,100.0012,100.0012,100.00-0.82%102,924
Aug 7, 202511,600.0012,200.0011,500.0012,200.0012,200.003.39%31,700
Aug 6, 202511,700.0011,800.0011,400.0011,800.0011,800.00-88,100
Aug 5, 202511,400.0011,800.0011,400.0011,800.0011,800.00-0.84%17,801
Aug 4, 202511,400.0011,900.0010,800.0011,900.0011,900.00-65,234
Aug 1, 202511,500.0011,900.0010,800.0011,900.0011,900.00-120,100
Jul 31, 202511,800.0011,900.0011,800.0011,900.0011,900.000.85%17,300
Jul 30, 202511,400.0011,800.0011,300.0011,800.0011,800.000.85%25,901
Jul 29, 202511,400.0011,700.0011,400.0011,700.0011,700.00-0.85%16,547
Jul 28, 202511,600.0011,800.0011,500.0011,800.0011,800.00-38,900
Jul 25, 202511,500.0011,800.0011,400.0011,800.0011,800.00-16,000
Jul 24, 202511,400.0011,800.0011,400.0011,800.0011,800.00-33,200
Jul 23, 202511,700.0011,800.0011,300.0011,800.0011,800.00-55,900
Jul 22, 202511,300.0011,800.0011,300.0011,800.0011,800.000.85%59,663
Jul 21, 202511,300.0011,700.0011,300.0011,700.0011,700.00-33,300
Jul 18, 202511,800.0011,800.0011,700.0011,700.0011,700.00-0.85%9,731
Jul 17, 202511,200.0011,800.0011,100.0011,800.0011,800.002.61%49,043