CTCP Năng lượng và Môi trường VICEM (vtv)

13.80
-0.10
(-0.72%)
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
(2025-11-05) 		-0.40 -2.80% 5,275,800 36,800 0.5
13.70
14.80
13.80
2 tháng
(2025-10-06) 		1.20 9.45% 8,782,600 52,600 0.7
12.40
14.80
13.80
3 tháng
(2025-09-08) 		1.70 13.93% 10,004,200 52,400 0.7
12.10
14.80
13.80
6 tháng
(2025-06-09) 		2 16.81% 12,649,100 50,100 0.7
11.50
14.80
13.80
12 tháng
(2024-12-10) 		9.10 189.58% 32,339,811 19,300 0.4
4.50
14.80
13.80
24 tháng
(2023-12-18) 		9.98 254.89% 53,474,996 -14,600 0.3
3.92
14.80
13.80
36 tháng
(2022-12-21) 		9.85 243.22% 63,884,612 -88,400 -0.0
3.82
14.80
13.80
60 tháng
(2020-12-31) 		9.11 190.42% 112,986,002 30,300 0.2
3.50
14.80
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2015
8.79
 100 8.28 8.79 8.79 0 0 0
04/12/2015
8.28
 3,300 8.66 8.85 8.28 0 0 0
03/12/2015
8.66
 12,600 7.91 8.66 8.66 0 0 0
02/12/2015
7.91
 19,100 8.66 8.79 7.91 0 0 0
01/12/2015
8.66
 3,500 8.79 8.79 8.60 0 0 0
30/11/2015
8.79
 2,100 8.79 8.79 8.60 0 0 0
27/11/2015
8.79
 16,184 8.79 8.79 8.60 0 0 0
26/11/2015
8.79
 6,000 8.66 8.79 8.66 0 0 0
25/11/2015
8.66
 5,500 8.79 8.79 8.66 0 0 0
24/11/2015
8.79
 33,966 8.97 8.97 8.79 9,500 0 0.1
23/11/2015
8.97
 44,400 8.79 8.97 8.72 26,600 0 0.4
20/11/2015
8.79
 36,090 8.66 8.79 8.66 0 0 0
19/11/2015
8.66
 30,060 8.60 8.79 8.66 0 0 0
18/11/2015
8.60
 55,300 8.60 8.79 8.53 30,900 0 0.4
17/11/2015
8.60
 46,900 8.79 8.85 8.60 0 0 0
16/11/2015
8.79
 25,700 8.72 8.97 8.66 0 0 0
13/11/2015
8.72
 39,400 8.72 8.79 8.60 0 0 0
12/11/2015
8.72
 22,200 8.66 8.72 8.66 0 0 0
11/11/2015
8.66
 36,800 8.66 8.79 8.66 0 0 0
10/11/2015
8.66
 46,952 8.85 8.85 8.66 0 0 0
09/11/2015
8.85
 31,600 8.79 8.97 8.72 0 0 0
06/11/2015
8.79
 44,300 8.79 9.04 8.79 0 0 0
05/11/2015
8.79
 68,900 9.16 9.16 8.79 0 0 0
04/11/2015
9.16
 32,200 9.29 9.41 9.10 0 0 0
03/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
03/11/2015
9.29
 70,500 8.62 9.29 8.66 0 0 0
02/11/2015
8.61
 50,700 9.02 9.02 8.61 0 0 0
30/10/2015
9.02
 78,000 8.98 9.02 8.80 0 0 0
29/10/2015
8.98
 79,700 8.84 8.98 8.75 0 0 0
28/10/2015
8.84
 88,900 8.80 8.93 8.75 0 0 0
27/10/2015
8.80
 70,446 8.75 8.84 8.75 0 0 0
26/10/2015
8.75
 58,600 8.93 8.93 8.75 0 0 0
23/10/2015
8.93
 61,600 9.02 9.02 8.84 0 0 0
22/10/2015
9.02
 144,604 9.12 9.16 8.84 0 0 0
21/10/2015
9.12
 306,600 8.84 9.35 8.89 0 0 0
20/10/2015
8.84
 70,600 9.12 9.12 8.84 0 0 0
19/10/2015
9.12
 64,700 9.12 9.12 8.93 0 0 0
16/10/2015
9.12
 79,120 9.12 9.12 8.89 0 0 0
15/10/2015
9.12
 72,026 9.12 9.16 8.98 0 0 0
14/10/2015
9.12
 29,710 9.12 9.16 8.98 0 0 0
13/10/2015
9.12
 53,110 9.07 9.12 9.02 0 0 0
12/10/2015
9.07
 36,900 9.21 9.21 9.07 0 0 0
09/10/2015
9.21
 94,600 9.21 9.25 9.02 0 0 0
08/10/2015
9.21
 77,324 9.16 9.25 9.02 0 0 0
07/10/2015
9.16
 79,100 9.25 9.30 9.07 0 0 0
06/10/2015
9.25
 202,312 9.07 9.94 9.07 0 0 0
05/10/2015
9.07
 72,900 8.98 9.12 8.98 0 0 0
02/10/2015
8.98
 93,700 8.75 8.98 8.80 0 0 0
01/10/2015
8.75
 75,500 9.02 9.02 8.75 0 0 0
30/09/2015
9.02
 63,550 9.07 9.12 9.02 0 0 0
29/09/2015
9.07
 121,800 9.16 9.16 8.93 0 0 0
28/09/2015
9.16
 106,000 9.21 9.21 9.07 0 0 0
25/09/2015
9.21
 91,600 9.12 9.21 9.02 0 0 0
24/09/2015
9.12
 107,300 9.12 9.16 9.02 0 0 0
23/09/2015
9.12
 78,450 9.12 9.21 8.93 0 0 0
22/09/2015
9.12
 78,950 9.07 9.16 9.07 0 0 0
21/09/2015
9.07
 121,500 9.07 9.07 8.70 0 0 0
18/09/2015
9.07
 251,060 8.61 9.35 8.43 0 0 0
17/09/2015
8.61
 102,200 8.57 8.61 8.48 0 0 0
16/09/2015
8.57
 55,200 8.52 8.61 8.48 0 0 0
15/09/2015
8.52
 92,900 8.48 8.57 8.48 0 0 0
14/09/2015
8.48
 111,300 8.43 8.61 8.43 0 0 0
11/09/2015
8.43
 149,200 8.25 8.43 8.15 0 0 0
10/09/2015
8.25
 17,200 8.29 8.29 8.25 0 0 0
09/09/2015
8.29
 31,063 8.34 8.34 8.25 0 0 0
08/09/2015
8.34
 55,305 8.25 8.34 8.20 0 0 0
07/09/2015
8.25
 48,800 8.25 8.43 8.25 0 0 0
04/09/2015
8.25
 16,750 8.25 8.25 8.20 0 0 0
03/09/2015
8.25
 61,537 8.29 8.29 8.25 0 0 0
01/09/2015
8.29
 43,831 8.20 8.34 8.20 0 0 0
31/08/2015
8.20
 35,400 8.38 8.48 8.20 0 0 0
28/08/2015
8.38
 82,029 8.11 8.43 8.20 0 0 0
27/08/2015
8.11
 74,970 7.97 8.34 7.97 0 0 0
26/08/2015
7.97
 44,639 7.79 8.02 7.83 0 0 0
25/08/2015
7.79
 81,100 8.06 8.06 7.56 0 0 0
24/08/2015
8.06
 116,525 8.06 8.06 7.60 0 0 0
21/08/2015
8.06
 43,879 8.02 8.06 7.83 0 0 0
20/08/2015
8.02
 105,000 8.25 8.29 8.02 0 0 0
19/08/2015
8.25
 60,710 8.25 8.29 8.15 0 0 0
18/08/2015
8.25
 67,525 7.97 8.25 8.02 0 0 0
17/08/2015
7.97
 79,200 8.15 8.15 7.97 0 50 -0.0
14/08/2015
8.15
 89,650 8.20 8.34 8.11 0 0 0
13/08/2015
8.20
 71,000 8.34 8.34 8.11 0 0 0
12/08/2015
8.34
 89,900 8.43 8.43 8.20 0 0 0
11/08/2015
8.43
 128,650 8.29 8.43 8.29 0 0 0
10/08/2015
8.29
 115,200 8.52 8.57 8.29 0 0 0
07/08/2015
8.52
 51,650 8.61 8.61 8.29 0 0 0
06/08/2015
8.61
 87,500 8.66 8.75 8.43 0 200 -0.0
05/08/2015
8.66
 182,190 8.57 8.70 8.48 0 0 0
04/08/2015
8.57
 177,350 8.52 8.57 8.38 0 0 0
03/08/2015
8.52
 166,200 8.70 8.70 8.25 0 0 0
31/07/2015
8.70
 304,800 8.11 8.89 7.93 0 10,000 -0.2
30/07/2015
8.11
 37,010 8.20 8.20 8.06 0 0 0
29/07/2015
8.20
 124,350 8.20 8.29 8.11 0 0 0
28/07/2015
8.20
 142,300 8.34 8.34 8.20 0 0 0
27/07/2015
8.34
 176,050 8.34 8.43 8.20 0 0 0
24/07/2015
8.34
 153,400 8.06 8.34 8.02 0 0 0
23/07/2015
8.06
 312,510 8.29 8.34 7.83 0 0 0
22/07/2015
8.29
 411,600 8.43 8.48 8.20 0 0 0
21/07/2015
8.43
 188,600 8.38 8.48 8.20 10,000 0 0.2
20/07/2015
8.38
 274,615 8.02 8.38 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |