CTCP Năng lượng và Môi trường VICEM (vtv)

14.70
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
(2026-02-23) 		-1.10 -6.96% 1,961,500 1,000 0.0
14.30
15.80
14.70
2 tháng
(2026-01-19) 		-0.40 -2.65% 2,804,800 -11,800 -0.2
14.30
15.80
14.70
3 tháng
(2025-12-18) 		1.60 12.21% 6,019,800 -7,400 -0.1
13.10
15.80
14.70
6 tháng
(2025-09-19) 		1.70 13.08% 15,938,900 -8,500 -0.1
12.40
15.80
14.70
12 tháng
(2025-03-24) 		3.90 36.11% 25,358,900 -18,500 -0.2
9.80
15.80
14.70
24 tháng
(2024-03-28) 		7.85 114.47% 53,297,716 -42,200 -0.4
4
15.80
14.70
36 tháng
(2023-04-03) 		10.28 232.73% 69,103,596 -101,100 -0.6
3.82
15.80
14.70
60 tháng
(2021-04-13) 		7.89 115.82% 118,763,392 -60,200 -0.8
3.50
15.80
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2011
1.83
 5,100 1.96 1.96 1.83 0 0 0
23/05/2011
1.96
 0 1.94 1.96 1.96 0 0 0
20/05/2011
1.94
 6,600 2.00 2.00 1.89 0 0 0
19/05/2011
2.00
 900 2.00 2.00 2.00 0 0 0
18/05/2011
2.00
 1,400 1.94 2.00 1.83 0 0 0
17/05/2011
1.94
 16,000 2.02 2.02 1.89 1,000 0 0.0
16/05/2011
2.02
 17,700 2.15 2.15 2.00 0 0 0
13/05/2011
2.15
 300 2.17 2.17 2.15 0 0 0
12/05/2011
2.17
 2,000 2.19 2.19 2.15 0 0 0
11/05/2011
2.19
 100 2.13 2.19 2.19 0 0 0
10/05/2011
2.13
 5,100 2.17 2.17 2.13 0 0 0
09/05/2011
2.17
 6,000 2.19 2.19 2.17 0 0 0
06/05/2011
2.19
 6,000 2.13 2.19 2.15 0 0 0
05/05/2011
2.13
 7,900 2.15 2.15 2.13 0 0 0
04/05/2011
2.15
 2,000 2.15 2.15 2.15 0 0 0
29/04/2011
2.15
 1,000 2.13 2.15 2.15 0 0 0
28/04/2011
2.13
 6,600 2.21 2.21 2.13 0 0 0
27/04/2011
2.21
 4,300 2.21 2.21 2.15 0 0 0
26/04/2011
2.21
 11,700 2.27 2.29 2.21 0 0 0
25/04/2011
2.27
 16,500 2.15 2.29 2.21 0 0 0
22/04/2011
2.15
 9,300 2.15 2.19 2.10 0 0 0
21/04/2011
2.15
 4,000 2.23 2.23 2.13 0 0 0
20/04/2011
2.23
 7,600 2.23 2.25 2.23 0 0 0
19/04/2011
2.23
 9,600 2.29 2.31 2.17 0 0 0
18/04/2011
2.29
 5,500 2.31 2.34 2.23 0 0 0
15/04/2011
2.31
 20,800 2.42 2.42 2.27 0 0 0
14/04/2011
2.42
 4,000 2.40 2.42 2.42 0 0 0
13/04/2011
2.40
 3,900 2.48 2.48 2.40 0 0 0
08/04/2011
2.48
 11,200 2.44 2.53 2.44 0 0 0
07/04/2011
2.44
 300 2.53 2.53 2.44 0 0 0
06/04/2011
2.53
 26,500 2.57 2.57 2.42 0 0 0
05/04/2011
2.57
 100 2.44 2.57 2.57 0 0 0
04/04/2011
2.44
 9,300 2.53 2.53 2.44 0 0 0
01/04/2011
2.53
 0 2.46 2.53 2.53 0 0 0
31/03/2011
2.46
 12,900 2.46 2.53 2.46 0 0 0
30/03/2011
2.46
 2,500 2.53 2.53 2.40 0 0 0
29/03/2011
2.53
 23,400 2.55 2.55 2.44 0 0 0
28/03/2011
2.55
 6,400 2.59 2.59 2.55 0 0 0
25/03/2011
2.59
 27,700 2.57 2.61 2.55 0 0 0
24/03/2011
2.57
 4,800 2.57 2.61 2.57 0 0 0
23/03/2011
2.57
 11,200 2.55 2.63 2.57 0 0 0
22/03/2011
2.55
 21,200 2.65 2.65 2.53 0 0 0
21/03/2011
2.65
 13,800 2.69 2.71 2.65 0 0 0
18/03/2011
2.69
 33,100 2.59 2.71 2.57 0 0 0
17/03/2011
2.59
 15,600 2.59 2.59 2.50 0 0 0
16/03/2011
2.59
 3,600 2.53 2.59 2.59 0 0 0
15/03/2011
2.53
 2,900 2.59 2.59 2.50 0 0 0
14/03/2011
2.59
 13,000 2.76 2.76 2.59 0 0 0
11/03/2011
2.76
 32,200 2.69 2.82 2.63 0 0 0
10/03/2011
2.69
 29,600 2.46 2.69 2.53 0 0 0
09/03/2011
2.46
 10,300 2.46 2.55 2.44 0 0 0
08/03/2011: Cổ tức tiền mặt tỉ lệ: 5%
08/03/2011
2.46
 12,300 2.53 2.65 2.46 0 0 0
07/03/2011
2.53
 3,500 2.53 2.59 2.53 0 0 0
04/03/2011
2.53
 28,000 2.48 2.53 2.38 0 0 0
03/03/2011
2.48
 14,800 2.48 2.53 2.46 0 0 0
02/03/2011
2.48
 30,900 2.61 2.61 2.48 0 0 0
01/03/2011
2.61
 7,100 2.69 2.69 2.61 0 0 0
28/02/2011
2.69
 10,000 2.69 2.79 2.61 0 0 0
25/02/2011
2.69
 17,400 2.57 2.71 2.63 0 0 0
24/02/2011
2.57
 5,600 2.69 2.69 2.50 0 0 0
23/02/2011
2.69
 58,400 2.53 2.69 2.61 0 0 0
22/02/2011
2.53
 62,900 2.69 2.69 2.50 2,000 0 0.0
21/02/2011
2.69
 30,000 2.83 2.91 2.69 0 0 0
18/02/2011
2.83
 23,500 2.95 2.95 2.81 0 0 0
17/02/2011
2.95
 600 2.97 2.97 2.91 0 0 0
16/02/2011
2.97
 6,600 2.95 2.97 2.95 0 0 0
15/02/2011
2.95
 21,700 2.99 3.05 2.93 0 0 0
14/02/2011
2.99
 89,900 2.95 3.13 2.95 0 0 0
11/02/2011
2.95
 21,700 2.93 2.97 2.91 0 0 0
10/02/2011
2.93
 11,100 2.93 2.93 2.85 0 0 0
09/02/2011
2.93
 22,800 2.89 2.99 2.89 0 0 0
08/02/2011
2.89
 4,400 2.85 2.99 2.89 0 0 0
28/01/2011
2.85
 7,500 2.89 2.93 2.85 0 0 0
27/01/2011
2.89
 3,200 2.85 2.89 2.87 0 0 0
26/01/2011
2.85
 16,900 2.83 2.85 2.85 0 0 0
25/01/2011
2.83
 11,400 2.83 2.83 2.81 0 0 0
24/01/2011
2.83
 33,600 2.85 2.91 2.83 0 0 0
21/01/2011
2.85
 28,800 2.95 2.95 2.85 0 0 0
20/01/2011
2.95
 3,800 2.95 2.99 2.93 0 0 0
19/01/2011
2.95
 6,300 2.93 2.97 2.93 0 0 0
18/01/2011
2.93
 12,000 2.95 2.95 2.85 0 0 0
17/01/2011
2.95
 13,900 2.93 2.97 2.81 0 0 0
14/01/2011
2.93
 13,000 2.93 2.95 2.91 0 0 0
13/01/2011
2.93
 10,800 2.85 2.97 2.83 0 0 0
12/01/2011
2.85
 19,200 2.81 2.87 2.79 0 0 0
11/01/2011
2.81
 13,700 2.91 2.91 2.77 0 0 0
10/01/2011
2.91
 19,800 3.03 3.03 2.91 0 0 0
07/01/2011
3.03
 2,800 3.05 3.09 3.03 0 0 0
06/01/2011
3.05
 12,200 3.05 3.07 3.03 0 0 0
05/01/2011
3.05
 39,200 3.05 3.09 3.03 0 0 0
04/01/2011
3.05
 25,300 2.95 3.05 2.97 0 0 0
31/12/2010
2.95
 16,200 2.97 2.97 2.73 0 0 0
30/12/2010
2.97
 21,300 3.01 3.03 2.89 0 0 0
29/12/2010
3.01
 22,500 3.09 3.11 2.99 0 0 0
28/12/2010
3.09
 21,500 2.95 3.13 2.97 0 0 0
27/12/2010
2.95
 6,600 2.93 2.99 2.93 0 0 0
24/12/2010
2.93
 17,400 2.97 3.01 2.93 0 0 0
23/12/2010
2.97
 18,700 3.03 3.07 2.93 0 0 0
22/12/2010
3.03
 21,100 3.03 3.13 3.03 0 0 0
21/12/2010
3.03
 13,100 3.09 3.11 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |