Skip to main content
Vicem Energy and Environment JSC (HNX:VTV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,900
0.00 (0.00%)
At close: Apr 29, 2026

HNX:VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614,900.0014,900.0014,400.0014,900.0014,900.00-41,200
Apr 28, 202614,900.0014,900.0014,500.0014,900.0014,900.00-27,000
Apr 24, 202614,900.0014,900.0014,500.0014,900.0014,900.00-35,800
Apr 23, 202614,900.0015,000.0014,900.0014,900.0014,900.00-18,100
Apr 22, 202614,900.0015,000.0014,500.0014,900.0014,900.00-174,600
Apr 21, 202614,900.0015,000.0014,900.0014,900.0014,900.00-14,900
Apr 20, 202615,000.0015,000.0014,900.0014,900.0014,900.000.68%16,000
Apr 17, 202614,800.0014,800.0014,700.0014,800.0014,800.00-36,305
Apr 16, 202614,900.0015,000.0014,800.0014,800.0014,800.00-0.67%22,006
Apr 15, 202614,800.0014,900.0014,800.0014,900.0014,900.00-10,131
Apr 14, 202614,800.0014,900.0014,500.0014,900.0014,900.00-0.67%21,801
Apr 13, 202614,600.0015,000.0014,400.0015,000.0015,000.002.04%41,800
Apr 10, 202614,600.0014,700.0014,300.0014,700.0014,700.00-21,100
Apr 9, 202614,700.0014,700.0014,500.0014,700.0014,700.00-20,121
Apr 8, 202614,800.0014,800.0014,600.0014,700.0014,700.00-0.68%21,120
Apr 7, 202614,900.0015,000.0014,700.0014,800.0014,800.00-18,700
Apr 6, 202614,900.0015,000.0014,600.0014,800.0014,800.00-22,468
Apr 3, 202614,800.0015,000.0014,600.0014,800.0014,800.00-0.67%19,300
Apr 2, 202615,000.0015,000.0014,700.0014,900.0014,900.00-20,500
Apr 1, 202614,900.0015,000.0014,700.0014,900.0014,900.00-21,500
Mar 31, 202614,900.0015,000.0014,700.0014,900.0014,900.00-15,600
Mar 30, 202614,900.0015,000.0014,100.0014,900.0014,900.00-17,900
Mar 27, 202615,000.0015,000.0014,600.0014,900.0014,900.000.68%16,400
Mar 26, 202615,000.0015,000.0014,600.0014,800.0014,800.00-1.33%15,000
Mar 25, 202614,900.0015,100.0014,700.0015,000.0015,000.000.67%24,000
Mar 24, 202614,800.0015,000.0014,800.0014,900.0014,900.00-49,500
Mar 23, 202614,600.0015,000.0014,600.0014,900.0014,900.001.36%20,100
Mar 20, 202614,600.0014,700.0014,600.0014,700.0014,700.00-22,700
Mar 19, 202614,600.0014,700.0014,600.0014,700.0014,700.00-20,500
Mar 18, 202614,500.0014,700.0014,500.0014,700.0014,700.00-17,100
Mar 17, 202614,500.0014,700.0014,500.0014,700.0014,700.00-218,000
Mar 16, 202614,700.0014,900.0014,500.0014,700.0014,700.00-23,100
Mar 13, 202614,900.0014,900.0014,700.0014,700.0014,700.002.80%30,704
Mar 12, 202614,800.0014,800.0014,300.0014,300.0014,300.00-3.38%533,400
Mar 11, 202614,900.0014,900.0014,500.0014,800.0014,800.00-134,100
Mar 10, 202614,500.0015,000.0014,100.0014,800.0014,800.002.07%25,200
Mar 9, 202614,800.0014,800.0013,900.0014,500.0014,500.00-2.03%76,700
Mar 6, 202614,800.0014,800.0014,600.0014,800.0014,800.000.68%32,300
Mar 5, 202615,000.0015,000.0014,700.0014,700.0014,700.00-1.34%125,511
Mar 4, 202614,800.0015,000.0014,700.0014,900.0014,900.000.68%73,100
Mar 3, 202614,900.0015,000.0014,600.0014,800.0014,800.00-63,702
Mar 2, 202615,000.0015,400.0014,800.0014,800.0014,800.00-4.52%236,400
Feb 27, 202615,300.0015,500.0015,000.0015,500.0015,500.00-21,800
Feb 26, 202615,300.0015,600.0014,900.0015,500.0015,500.00-42,101
Feb 25, 202615,300.0015,800.0015,300.0015,500.0015,500.00-1.90%65,300
Feb 24, 202615,300.0015,900.0015,300.0015,800.0015,800.00-36,148
Feb 23, 202614,800.0015,800.0014,700.0015,800.0015,800.006.76%427,800
Feb 13, 202614,800.0014,800.0014,700.0014,800.0014,800.00-36,200
Feb 12, 202614,800.0014,900.0014,800.0014,800.0014,800.00-14,500
Feb 11, 202614,900.0014,900.0014,500.0014,800.0014,800.00-42,400
Feb 10, 202614,900.0014,900.0014,800.0014,800.0014,800.00-0.67%33,500
Feb 9, 202614,900.0014,900.0014,800.0014,900.0014,900.00-28,528
Feb 6, 202614,900.0014,900.0014,700.0014,900.0014,900.00-18,700
Feb 5, 202614,900.0015,000.0014,700.0014,900.0014,900.00-0.67%37,519
Feb 4, 202615,000.0015,300.0014,900.0015,000.0015,000.000.67%123,610
Feb 3, 202614,800.0015,000.0014,400.0014,900.0014,900.00-0.67%50,005
Feb 2, 202615,000.0015,000.0014,400.0015,000.0015,000.00-35,802
Jan 30, 202614,800.0015,000.0014,500.0015,000.0015,000.00-36,300
Jan 29, 202615,000.0015,000.0014,700.0015,000.0015,000.00-27,300
Jan 28, 202615,000.0015,000.0014,700.0015,000.0015,000.00-44,600
Jan 27, 202615,000.0015,100.0014,700.0015,000.0015,000.001.35%40,200
Jan 26, 202615,000.0015,200.0014,800.0014,800.0014,800.00-1.33%38,100
Jan 23, 202615,000.0015,100.0014,700.0015,000.0015,000.00-0.66%55,000
Jan 22, 202614,900.0015,200.0014,700.0015,100.0015,100.000.67%35,400
Jan 21, 202615,000.0015,200.0014,700.0015,000.0015,000.00-0.66%64,200
Jan 20, 202615,000.0015,300.0015,000.0015,100.0015,100.00-47,900
Jan 19, 202615,200.0015,200.0014,700.0015,100.0015,100.00-1.31%33,620
Jan 16, 202614,600.0015,800.0014,600.0015,300.0015,300.002.00%101,602
Jan 15, 202614,600.0015,000.0014,500.0015,000.0015,000.001.35%34,100
Jan 14, 202614,600.0016,000.0014,000.0014,800.0014,800.001.37%356,700
Jan 13, 202614,600.0014,600.0014,400.0014,600.0014,600.000.69%27,207
Jan 12, 202614,600.0014,600.0014,300.0014,500.0014,500.00-0.68%54,300
Jan 9, 202614,600.0014,600.0014,400.0014,600.0014,600.00-42,701
Jan 8, 202614,500.0014,600.0014,400.0014,600.0014,600.000.69%25,400
Jan 7, 202614,500.0014,600.0014,100.0014,500.0014,500.002.11%170,510
Jan 6, 202614,600.0014,800.0014,200.0014,200.0014,200.00-2.74%33,800
Jan 5, 202614,800.0014,800.0014,300.0014,600.0014,600.00-1.35%45,500
Dec 31, 202514,400.0015,000.0014,400.0014,800.0014,800.001.37%38,785
Dec 30, 202514,800.0015,300.0014,600.0014,600.0014,600.00-4.58%52,601
Dec 29, 202514,600.0016,000.0014,500.0015,300.0015,300.00-0.65%119,305
Dec 26, 202514,600.0015,500.0014,200.0015,400.0015,400.004.05%139,185
Dec 25, 202514,500.0015,100.0014,500.0014,800.0014,800.002.07%206,505
Dec 24, 202515,400.0016,000.0014,400.0014,500.0014,500.00-6.45%233,931
Dec 23, 202516,500.0017,300.0014,500.0015,500.0015,500.00-1.90%374,310
Dec 22, 202514,400.0015,800.0014,300.0015,800.0015,800.009.72%548,388
Dec 19, 202513,100.0014,400.0013,000.0014,400.0014,400.009.92%455,400
Dec 18, 202513,500.0013,600.0013,100.0013,100.0013,100.00-3.68%147,000
Dec 17, 202513,600.0013,600.0013,500.0013,600.0013,600.00-1.45%65,405
Dec 16, 202513,500.0013,800.0013,300.0013,800.0013,800.002.99%109,900
Dec 15, 202513,400.0013,600.0013,300.0013,400.0013,400.00-72,000
Dec 12, 202513,500.0013,500.0013,200.0013,400.0013,400.00-0.74%38,400
Dec 11, 202513,500.0013,600.0013,300.0013,500.0013,500.00-0.74%98,721
Dec 10, 202513,800.0013,800.0013,300.0013,600.0013,600.00-92,700
Dec 9, 202513,500.0013,700.0013,300.0013,600.0013,600.000.74%139,900
Dec 8, 202513,700.0013,900.0013,400.0013,500.0013,500.00-2.17%128,000
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