Vicem Energy and Environment JSC (HNX:VTV)
Vietnam
· Delayed Price · Currency is VND 14,500
-300 (-2.03%)
At close: Mar 9, 2026
HNX:VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.68% | 32,300 |
| Mar 5, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 125,511 |
| Mar 4, 2026 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.68% | 73,100 |
| Mar 3, 2026 | 14,900.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | - | 63,702 |
| Mar 2, 2026 | 15,000.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | -4.52% | 236,400 |
| Feb 27, 2026 | 15,300.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 21,800 |
| Feb 26, 2026 | 15,300.00 | 15,600.00 | 14,900.00 | 15,500.00 | 15,500.00 | - | 42,101 |
| Feb 25, 2026 | 15,300.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | -1.90% | 65,300 |
| Feb 24, 2026 | 15,300.00 | 15,900.00 | 15,300.00 | 15,800.00 | 15,800.00 | - | 36,148 |
| Feb 23, 2026 | 14,800.00 | 15,800.00 | 14,700.00 | 15,800.00 | 15,800.00 | 6.76% | 427,800 |
| Feb 13, 2026 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 36,200 |
| Feb 12, 2026 | 14,800.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 14,500 |
| Feb 11, 2026 | 14,900.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 42,400 |
| Feb 10, 2026 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 33,500 |
| Feb 9, 2026 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 28,528 |
| Feb 6, 2026 | 14,900.00 | 14,900.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 18,700 |
| Feb 5, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.67% | 37,519 |
| Feb 4, 2026 | 15,000.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.67% | 123,610 |
| Feb 3, 2026 | 14,800.00 | 15,000.00 | 14,400.00 | 14,900.00 | 14,900.00 | -0.67% | 50,005 |
| Feb 2, 2026 | 15,000.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | - | 35,802 |
| Jan 30, 2026 | 14,800.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 36,300 |
| Jan 29, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | - | 27,300 |
| Jan 28, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | - | 44,600 |
| Jan 27, 2026 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 1.35% | 40,200 |
| Jan 26, 2026 | 15,000.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 38,100 |
| Jan 23, 2026 | 15,000.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 55,000 |
| Jan 22, 2026 | 14,900.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | 0.67% | 35,400 |
| Jan 21, 2026 | 15,000.00 | 15,200.00 | 14,700.00 | 15,000.00 | 15,000.00 | -0.66% | 64,200 |
| Jan 20, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 47,900 |
| Jan 19, 2026 | 15,200.00 | 15,200.00 | 14,700.00 | 15,100.00 | 15,100.00 | -1.31% | 33,620 |
| Jan 16, 2026 | 14,600.00 | 15,800.00 | 14,600.00 | 15,300.00 | 15,300.00 | 2.00% | 101,602 |
| Jan 15, 2026 | 14,600.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 1.35% | 34,100 |
| Jan 14, 2026 | 14,600.00 | 16,000.00 | 14,000.00 | 14,800.00 | 14,800.00 | 1.37% | 356,700 |
| Jan 13, 2026 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.69% | 27,207 |
| Jan 12, 2026 | 14,600.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | -0.68% | 54,300 |
| Jan 9, 2026 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | - | 42,701 |
| Jan 8, 2026 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.69% | 25,400 |
| Jan 7, 2026 | 14,500.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.11% | 170,510 |
| Jan 6, 2026 | 14,600.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.74% | 33,800 |
| Jan 5, 2026 | 14,800.00 | 14,800.00 | 14,300.00 | 14,600.00 | 14,600.00 | -1.35% | 45,500 |
| Dec 31, 2025 | 14,400.00 | 15,000.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1.37% | 38,785 |
| Dec 30, 2025 | 14,800.00 | 15,300.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.58% | 52,601 |
| Dec 29, 2025 | 14,600.00 | 16,000.00 | 14,500.00 | 15,300.00 | 15,300.00 | -0.65% | 119,305 |
| Dec 26, 2025 | 14,600.00 | 15,500.00 | 14,200.00 | 15,400.00 | 15,400.00 | 4.05% | 139,185 |
| Dec 25, 2025 | 14,500.00 | 15,100.00 | 14,500.00 | 14,800.00 | 14,800.00 | 2.07% | 206,505 |
| Dec 24, 2025 | 15,400.00 | 16,000.00 | 14,400.00 | 14,500.00 | 14,500.00 | -6.45% | 233,931 |
| Dec 23, 2025 | 16,500.00 | 17,300.00 | 14,500.00 | 15,500.00 | 15,500.00 | -1.90% | 374,310 |
| Dec 22, 2025 | 14,400.00 | 15,800.00 | 14,300.00 | 15,800.00 | 15,800.00 | 9.72% | 548,388 |
| Dec 19, 2025 | 13,100.00 | 14,400.00 | 13,000.00 | 14,400.00 | 14,400.00 | 9.92% | 455,400 |
| Dec 18, 2025 | 13,500.00 | 13,600.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.68% | 147,000 |
| Dec 17, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.45% | 65,405 |
| Dec 16, 2025 | 13,500.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 2.99% | 109,900 |
| Dec 15, 2025 | 13,400.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | - | 72,000 |
| Dec 12, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | -0.74% | 38,400 |
| Dec 11, 2025 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.74% | 98,721 |
| Dec 10, 2025 | 13,800.00 | 13,800.00 | 13,300.00 | 13,600.00 | 13,600.00 | - | 92,700 |
| Dec 9, 2025 | 13,500.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 0.74% | 139,900 |
| Dec 8, 2025 | 13,700.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.17% | 128,000 |
| Dec 5, 2025 | 13,900.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | -0.72% | 155,049 |
| Dec 4, 2025 | 13,700.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1.46% | 335,900 |
| 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 |