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)
27/01/2016
8.16
 27,833 8.53 8.72 8.16 0 0 0
26/01/2016
8.53
 180,893 8.60 8.72 8.28 0 0 0
25/01/2016
8.60
 16,218 8.47 8.60 8.47 0 0 0
22/01/2016
8.47
 23,000 8.53 8.66 8.47 0 0 0
21/01/2016
8.53
 23,500 8.60 8.60 8.53 0 0 0
20/01/2016
8.60
 108,466 8.53 8.72 8.60 0 0 0
19/01/2016
8.53
 1,800 8.66 8.66 8.53 0 0 0
18/01/2016
8.66
 1,100 8.72 8.72 8.66 0 0 0
15/01/2016
8.72
 4,120 8.66 8.72 8.53 0 0 0
14/01/2016
8.66
 700 8.72 8.72 8.47 0 0 0
13/01/2016
8.72
 1,000 8.72 8.72 8.72 0 0 0
12/01/2016
8.72
 1,000 8.72 8.72 8.72 0 0 0
11/01/2016
8.72
 27,300 8.72 8.72 8.60 26,000 0 0.4
08/01/2016
8.72
 47,033 8.66 8.79 8.47 19,800 0 0.3
07/01/2016
8.66
 1,600 8.79 8.79 8.66 0 0 0
06/01/2016
8.79
 66,200 8.85 8.85 8.66 0 0 0
05/01/2016
8.85
 6,466 8.72 8.85 8.66 0 0 0
04/01/2016
8.72
 38,804 8.97 8.97 8.72 0 0 0
31/12/2015
8.97
 10,300 8.79 8.97 8.66 0 0 0
30/12/2015
8.79
 28,438 8.79 8.79 8.60 0 0 0
29/12/2015
8.79
 11,900 8.72 8.79 8.60 0 0 0
28/12/2015
8.72
 11,600 8.66 8.72 8.53 0 0 0
25/12/2015
8.66
 10,629 9.16 9.16 8.66 0 0 0
24/12/2015
9.16
 9,500 8.66 9.16 8.66 0 0 0
23/12/2015
8.66
 29,728 8.60 8.66 8.66 0 0 0
22/12/2015
8.60
 14,000 8.60 8.72 8.60 0 0 0
21/12/2015
8.60
 32,800 8.60 8.66 8.60 0 0 0
18/12/2015
8.60
 3,100 8.60 8.66 8.60 0 0 0
17/12/2015
8.60
 19,202 8.72 8.72 8.60 0 0 0
16/12/2015
8.72
 18,280 8.79 8.79 8.47 0 0 0
15/12/2015
8.79
 208,505 8.91 8.97 8.79 0 0 0
14/12/2015
8.91
 10,600 8.79 8.91 8.91 10,500 0 0.1
11/12/2015
8.79
 51,100 8.72 8.79 8.72 51,100 0 0.7
10/12/2015
8.72
 6,000 8.47 8.72 8.60 0 0 0
09/12/2015
8.47
 500 8.41 8.47 8.47 0 0 0
08/12/2015
8.41
 5,200 8.79 8.79 8.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |