CTCP Năng lượng và Môi trường VICEM (vtv)

12.90
-0.10
(-0.77%)
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
(2026-07-06) 		-0.40 -2.99% 979,800 -14,400 0
12.80
13.80
12.90
2 tháng
(2026-06-08) 		-0.90 -6.47% 1,171,900 -34,000 0
12.80
14.70
12.90
3 tháng
(2026-05-07) 		-1.70 -11.56% 2,312,200 -34,600 0
12.60
15.10
12.90
6 tháng
(2026-02-06) 		-1.90 -12.75% 5,379,800 -50,000 -0.2
12.60
15.80
12.90
12 tháng
(2025-08-11) 		0.80 6.56% 20,664,800 -58,500 -0.3
11.70
15.80
12.90
24 tháng
(2024-08-15) 		8.20 170.95% 47,600,738 -91,200 -0.6
4
15.80
12.90
36 tháng
(2023-08-21) 		8.49 188.24% 66,628,696 -139,700 -0.8
3.82
15.80
12.90
60 tháng
(2021-08-31) 		7.11 120.69% 120,902,327 -99,600 -0.9
3.50
15.80
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2016
9.79
 21,900 9.98 10.04 9.79 0 0 0
10/03/2016
9.98
 34,400 9.85 10.04 9.73 0 0 0
09/03/2016
9.85
 7,600 10.04 10.04 9.85 0 0 0
08/03/2016
10.04
 33,100 9.98 10.10 10.04 0 0 0
07/03/2016
9.98
 44,266 9.73 10.10 9.85 0 0 0
04/03/2016
9.73
 71,333 9.41 9.79 9.41 0 0 0
03/03/2016
9.41
 76,900 9.10 9.48 9.10 0 0 0
02/03/2016
9.10
 99,733 8.72 9.10 8.72 8,000 66,700 -0.8
01/03/2016
8.72
 655,865 8.72 9.41 8.66 0 0 0
29/02/2016
8.72
 7,200 8.72 8.72 7.91 0 0 0
26/02/2016
8.72
 17,320 8.47 8.72 8.72 0 0 0
25/02/2016
8.47
 1,600 8.72 8.79 8.47 0 0 0
24/02/2016
8.72
 190 8.66 8.72 8.72 0 0 0
23/02/2016
8.66
 41,700 8.53 8.72 8.66 0 0 0
22/02/2016
8.53
 1,100 8.47 8.72 8.53 0 0 0
19/02/2016
8.47
 2,300 8.47 8.47 8.47 0 0 0
18/02/2016
8.47
 100 8.72 8.72 8.47 0 0 0
17/02/2016
8.72
 66 8.72 8.72 8.72 0 0 0
16/02/2016
8.72
 22,600 8.60 8.72 8.72 0 0 0
15/02/2016
8.60
 4,866 8.53 8.60 8.60 0 0 0
05/02/2016
8.53
 200 8.41 8.53 8.53 0 0 0
04/02/2016
8.41
 5,900 8.60 8.60 8.41 0 0 0
03/02/2016
8.60
 100 8.22 8.60 8.60 0 0 0
02/02/2016
8.22
 5,300 8.66 8.66 8.22 0 0 0
01/02/2016
8.66
 10,222 8.72 8.72 8.60 0 0 0
29/01/2016
8.72
 52 8.72 8.72 8.72 0 0 0
28/01/2016
8.72
 51,600 8.16 8.72 8.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |