CTCP Năng lượng và Môi trường VICEM (vtv)

15
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.30 -1.96% 1,420,800 -25,200 -0.4
14.20
15.30
15
2 tháng
(2025-12-01) 		1.10 7.91% 5,245,000 -32,900 -0.4
13.10
15.80
15
3 tháng
(2025-10-30) 		0.60 4.17% 10,414,700 -8,300 -0.1
13.10
15.80
15
6 tháng
(2025-08-01) 		3.10 26.05% 15,355,900 -7,400 -0.1
11.70
15.80
15
12 tháng
(2025-02-03) 		5.70 61.29% 27,247,783 -13,100 -0.2
9.30
15.80
15
24 tháng
(2024-02-15) 		10.99 273.64% 57,395,633 -76,000 -0.5
3.92
15.80
15
36 tháng
(2023-02-13) 		10.67 246.74% 67,117,291 -106,800 -0.7
3.82
15.80
15
60 tháng
(2021-02-23) 		9.94 196.31% 116,854,851 -31,300 -0.6
3.50
15.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
6.17
 9,706 6.17 6.17 5.98 0 0 0
08/04/2021
6.17
 14,900 6.26 6.26 6.17 0 0 0
07/04/2021
6.26
 26,800 6.07 6.44 6.07 0 0 0
06/04/2021
6.07
 21,400 6.07 6.07 5.71 0 0 0
05/04/2021
6.07
 4,000 6.07 6.07 5.89 0 0 0
02/04/2021
6.07
 34,105 5.80 6.17 5.80 0 0 0
01/04/2021
5.80
 18,100 5.71 5.89 5.80 0 0 0
31/03/2021
5.71
 4,500 5.61 5.80 5.71 0 0 0
30/03/2021
5.61
 21,200 5.80 5.89 5.61 0 0 0
29/03/2021
5.80
 9,200 5.71 5.80 5.52 0 0 0
26/03/2021
5.71
 10,600 5.52 5.71 5.52 0 0 0
25/03/2021
5.52
 22,100 5.80 5.80 5.52 0 0 0
24/03/2021
5.80
 2,500 5.80 5.89 5.80 0 0 0
23/03/2021
5.80
 48,800 5.52 6.07 5.52 30,000 0 0.2
22/03/2021
5.52
 9,033 5.71 5.71 5.52 0 0 0
19/03/2021
5.71
 8,400 5.52 5.71 5.52 0 0 0
18/03/2021
5.52
 200 5.61 5.61 5.52 0 0 0
17/03/2021
5.61
 18,500 5.71 5.71 5.61 0 0 0
16/03/2021
5.71
 39,900 5.61 5.71 5.61 0 0 0
15/03/2021
5.61
 11,200 5.61 5.71 5.61 0 0 0
12/03/2021
5.61
 17,040 5.52 5.80 5.52 0 0 0
11/03/2021
5.52
 7,100 5.80 5.80 5.52 0 0 0
10/03/2021
5.80
 14,900 5.80 5.89 5.71 200 0 0.0
09/03/2021
5.80
 27,900 5.89 5.89 5.61 0 0 0
08/03/2021
5.89
 23,600 5.52 5.89 5.52 0 0 0
05/03/2021
5.52
 11,600 5.52 5.80 5.52 0 0 0
04/03/2021
5.52
 40,725 5.25 5.71 5.25 0 0 0
03/03/2021
5.25
 18,150 5.15 5.25 5.15 0 0 0
02/03/2021
5.15
 3,700 5.25 5.25 5.06 0 0 0
01/03/2021
5.25
 15,900 5.06 5.25 5.06 0 0 0
26/02/2021
5.06
 3,200 5.06 5.06 4.88 0 0 0
25/02/2021
5.06
 14,300 5.06 5.06 4.88 0 0 0
24/02/2021
5.06
 3,900 5.06 5.06 4.88 0 0 0
23/02/2021
5.06
 2,000 5.06 5.06 5.06 0 0 0
22/02/2021
5.06
 7,100 5.06 5.06 4.88 0 0 0
19/02/2021
5.06
 8,000 5.15 5.15 4.88 0 0 0
18/02/2021
5.15
 1,534 5.15 5.15 4.88 0 0 0
17/02/2021
5.15
 3,400 5.15 5.15 4.79 0 0 0
09/02/2021
5.15
 3,100 5.15 5.15 5.06 0 0 0
08/02/2021
5.15
 700 4.88 5.15 4.97 0 0 0
05/02/2021
4.88
 8,600 4.97 4.97 4.69 0 1,700 -0.0
04/02/2021
4.97
 20,600 5.06 5.06 4.69 0 0 0
03/02/2021
5.06
 1,600 5.06 5.06 4.97 0 0 0
02/02/2021
5.06
 7,800 5.06 5.06 4.79 0 0 0
01/02/2021
5.06
 10,300 5.25 5.25 4.79 0 0 0
29/01/2021
5.25
 12,300 5.15 5.25 4.69 0 0 0
28/01/2021
5.15
 45,920 5.43 5.43 4.97 0 0 0
27/01/2021
5.43
 15,007 5.98 6.07 5.43 0 0 0
26/01/2021
5.98
 3,407 6.07 6.07 5.71 0 0 0
25/01/2021
6.07
 21,000 6.07 6.17 5.98 1,700 0 0.0
22/01/2021
6.07
 11,300 5.89 6.07 5.71 0 0 0
21/01/2021
5.89
 13,644 5.89 5.89 5.52 0 0 0
20/01/2021
5.89
 9,800 5.89 5.89 5.52 0 0 0
19/01/2021
5.89
 37,300 6.26 6.26 5.71 0 0 0
18/01/2021
6.26
 3,700 6.17 6.26 6.17 0 0 0
15/01/2021
6.17
 30,039 5.89 6.17 5.89 0 0 0
14/01/2021
5.89
 46,900 6.35 6.35 5.80 0 0 0
13/01/2021
6.35
 61,300 5.80 6.35 5.89 0 0 0
12/01/2021
5.80
 86,500 5.34 5.80 5.34 0 0 0
11/01/2021
5.34
 56,200 4.88 5.34 4.97 0 0 0
08/01/2021
4.88
 21,100 4.88 4.97 4.88 0 0 0
07/01/2021
4.88
 1,500 4.88 4.88 4.79 0 0 0
06/01/2021
4.88
 0 4.88 4.88 4.88 0 0 0
05/01/2021
4.88
 1,100 4.88 4.88 4.79 200 0 0.0
04/01/2021
4.88
 7,700 4.79 4.97 4.79 0 0 0
31/12/2020
4.79
 2,100 4.69 4.79 4.69 0 0 0
30/12/2020
4.69
 16,170 4.69 4.79 4.69 300 0 0.0
29/12/2020
4.69
 23,100 4.79 4.79 4.51 0 0 0
28/12/2020
4.79
 15,200 5.06 5.06 4.60 1,000 0 0.0
25/12/2020
5.06
 100 4.88 5.06 5.06 0 0 0
24/12/2020
4.88
 2,000 4.79 4.88 4.88 0 0 0
23/12/2020
4.79
 5,370 5.25 5.25 4.79 0 0 0
22/12/2020
5.25
 100 4.97 5.25 5.25 0 0 0
21/12/2020
4.97
 5,244 5.25 5.25 4.97 0 0 0
18/12/2020
5.25
 2,740 5.06 5.25 5.15 0 0 0
17/12/2020
5.06
 11,400 4.69 5.06 4.88 0 0 0
16/12/2020
4.69
 4,300 4.79 4.79 4.69 2,200 0 0.0
15/12/2020
4.79
 100 4.69 4.79 4.79 0 0 0
14/12/2020
4.69
 2,500 4.79 4.79 4.69 0 0 0
11/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
10/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
09/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
08/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
07/12/2020
4.79
 1,318 4.88 4.88 4.79 0 0 0
04/12/2020
4.88
 100 4.79 4.88 4.88 0 0 0
03/12/2020
4.79
 900 4.79 4.79 4.79 0 0 0
02/12/2020
4.79
 500 4.79 4.79 4.79 200 0 0.0
01/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
30/11/2020
4.79
 100 4.69 4.79 4.79 0 0 0
27/11/2020
4.69
 2,000 4.88 4.88 4.69 0 0 0
26/11/2020
4.88
 500 4.88 4.88 4.88 0 0 0
25/11/2020
4.88
 4,352 5.15 5.15 4.79 0 0 0
24/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
23/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
23/11/2020
5.15
 4,927 4.88 5.15 4.88 0 0 0
20/11/2020
4.88
 100 4.79 4.88 4.88 0 0 0
19/11/2020
4.79
 4,000 4.79 4.79 4.79 0 0 0
18/11/2020
4.79
 5,200 4.79 4.79 4.79 0 0 0
17/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
16/11/2020
4.79
 6,604 4.79 4.88 4.79 700 0 0.0
13/11/2020
4.79
 5,739 4.70 4.88 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |