CTCP Năng lượng và Môi trường VICEM (vtv)

14.90
-0.10
(-0.67%)
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) 		-0.50 -3.27% 1,380,600 -25,200 -0.4
14.20
15.30
15
2 tháng
(2025-11-28) 		0.70 4.96% 5,395,600 -24,900 -0.3
13.10
15.80
15
3 tháng
(2025-10-29) 		0.50 3.50% 10,565,000 -8,300 -0.1
13.10
15.80
15
6 tháng
(2025-07-31) 		2.90 24.37% 15,333,000 -7,400 -0.1
11.70
15.80
15
12 tháng
(2025-02-03) 		5.50 59.14% 27,207,583 -13,100 -0.2
9.30
15.80
15
24 tháng
(2024-02-07) 		10.88 277.87% 57,366,534 -76,000 -0.5
3.92
15.80
15
36 tháng
(2023-02-13) 		10.47 242.12% 67,077,091 -106,800 -0.7
3.82
15.80
15
60 tháng
(2021-02-22) 		9.74 192.36% 116,821,751 -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)
13/11/2024
4.90
 73,289 5 5.10 4.90 0 0 0
12/11/2024
5.10
 99,205 5 5.10 4.90 0 0 0
11/11/2024
5
 306,304 5 5 4.80 0 0 0
08/11/2024
4.90
 554,499 5 5.10 4.90 0 0 0
07/11/2024
5
 282,154 4.80 5 4.80 0 0 0
06/11/2024
4.90
 114,201 4.80 4.90 4.70 0 0 0
05/11/2024
4.80
 129,585 4.60 4.80 4.60 0 0 0
04/11/2024
4.60
 57,400 4.20 4.60 4.20 0 0 0
01/11/2024
4.30
 61,100 4.20 4.30 4.20 0 0 0
31/10/2024
4.30
 5,500 4.20 4.30 4.20 0 0 0
30/10/2024
4.20
 47,200 4.20 4.20 4.10 0 0 0
29/10/2024
4.20
 56,718 4.10 4.30 4 0 0 0
28/10/2024
4.10
 2,400 4.10 4.10 4 0 0 0
25/10/2024
4.20
 22,800 4 4.20 4 0 0 0
24/10/2024
4.10
 5,700 4.10 4.10 4 0 0 0
23/10/2024
4
 27,107 4 4 4 0 0 0
22/10/2024
4
 6,300 4.10 4.10 4 0 0 0
21/10/2024
4.10
 6,400 4.20 4.20 4.10 0 0 0
18/10/2024
4.20
 4,900 4.20 4.20 4.20 0 0 0
17/10/2024
4.20
 75,400 4.20 4.20 4 0 0 0
16/10/2024
4.20
 130,900 4.30 4.30 4.20 0 0 0
15/10/2024
4.40
 27,100 4.50 4.50 4.40 0 0 0
14/10/2024
4.40
 23,095 4.50 4.50 4.40 0 0 0
11/10/2024
4.60
 13,500 4.50 4.60 4.50 0 0 0
10/10/2024
4.60
 7,100 4.60 4.60 4.50 0 0 0
09/10/2024
4.60
 4,100 4.50 4.60 4.50 0 0 0
08/10/2024
4.60
 103,400 4.40 4.60 4.40 0 0 0
07/10/2024
4.40
 6,400 4.30 4.40 4.30 0 0 0
04/10/2024
4.40
 57,600 4.50 4.50 4.20 0 0 0
03/10/2024
4.50
 52,470 4.50 4.60 4.40 400 0 0.0
02/10/2024
4.50
 47,285 4.80 4.80 4.50 0 0 0
01/10/2024
4.80
 28,100 4.80 4.80 4.70 0 0 0
30/09/2024
4.70
 18,400 4.80 4.80 4.70 0 0 0
27/09/2024
4.80
 86,889 5 5 4.80 0 0 0
26/09/2024
4.90
 174,565 5.20 5.20 4.90 0 0 0
25/09/2024
5.30
 25,330 5.20 5.30 5.20 100 0 0.0
24/09/2024
5.20
 15,965 5.10 5.20 5.10 100 0 0.0
23/09/2024
5.20
 65,200 5.30 5.30 5.20 0 0 0
20/09/2024
5.30
 115,101 5.20 5.30 5.10 0 0 0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 1%
19/09/2024
5.10
 286,800 4.80 5.10 4.80 0 0 0
18/09/2024
4.70
 23,100 4.60 4.70 4.60 0 0 0
17/09/2024
4.60
 47,100 4.50 4.60 4.50 0 0 0
16/09/2024
4.50
 31,501 4.41 4.60 4.41 0 0 0
13/09/2024
4.41
 4,500 4.41 4.41 4.31 0 0 0
12/09/2024
4.50
 47,800 4.41 4.50 4.01 0 0 0
11/09/2024
4.41
 111,500 4.21 4.41 4.21 0 0 0
10/09/2024
4.41
 6,301 4.31 4.41 4.31 0 0 0
09/09/2024
4.21
 40,000 4.50 4.50 4.21 0 0 0
06/09/2024
4.60
 21,200 4.50 4.60 4.50 0 0 0
05/09/2024
4.50
 23,001 4.50 4.50 4.50 0 0 0
04/09/2024
4.60
 32,700 4.60 4.60 4.50 0 0 0
30/08/2024
4.70
 17,700 4.60 4.70 4.60 0 0 0
29/08/2024
4.60
 28,001 4.60 4.60 4.60 0 0 0
28/08/2024
4.60
 152,500 4.80 4.80 4.41 0 0 0
27/08/2024
4.80
 68,100 4.90 4.90 4.80 0 0 0
26/08/2024
4.90
 4,500 4.90 4.90 4.80 0 0 0
23/08/2024
4.90
 29,300 4.99 4.99 4.90 0 0 0
22/08/2024
4.99
 19,105 4.90 4.99 4.80 0 0 0
21/08/2024
5.09
 18,100 4.99 5.09 4.99 0 0 0
20/08/2024
4.90
 7,300 4.99 4.99 4.90 0 0 0
19/08/2024
4.99
 18,000 4.80 5.09 4.80 0 0 0
16/08/2024
4.80
 10,600 4.80 4.90 4.80 0 0 0
15/08/2024
4.80
 0 4.80 4.80 4.80 0 0 0
14/08/2024
4.80
 13,900 4.70 4.80 4.60 0 0 0
13/08/2024
4.80
 16,300 4.90 4.90 4.60 0 0 0
12/08/2024
4.80
 256 4.70 4.80 4.70 0 0 0
09/08/2024
4.70
 11,000 4.90 4.90 4.70 0 0 0
08/08/2024
4.90
 6,302 4.80 4.90 4.70 0 0 0
07/08/2024
4.90
 4,600 4.80 4.90 4.80 0 0 0
06/08/2024
4.90
 16,600 4.60 4.90 4.41 0 0 0
05/08/2024
4.80
 11,600 4.80 4.90 4.70 0 0 0
02/08/2024
4.90
 24,100 4.70 4.90 4.70 0 0 0
01/08/2024
4.90
 25,405 4.80 4.90 4.60 0 0 0
31/07/2024
4.99
 22,900 4.99 4.99 4.90 0 0 0
30/07/2024
5.09
 35,300 4.99 5.09 4.90 0 0 0
29/07/2024
5.09
 44,400 5.09 5.09 4.90 0 0 0
26/07/2024
5.09
 18,600 4.99 5.09 4.99 0 0 0
25/07/2024
5.09
 2,600 5.09 5.09 4.99 0 0 0
24/07/2024
5.19
 15,200 5.09 5.19 4.99 0 0 0
23/07/2024
5.19
 241,400 5.29 5.29 4.80 0 0 0
22/07/2024
5.29
 32,800 5.29 5.29 5.19 0 0 0
19/07/2024
5.29
 15,700 5.19 5.29 5.19 0 0 0
18/07/2024
5.29
 41,400 5.29 5.39 5.29 0 0 0
17/07/2024
5.29
 21,100 5.48 5.48 5.19 0 0 0
16/07/2024
5.39
 13,730 5.58 5.58 5.29 0 0 0
15/07/2024
5.48
 38,680 5.19 5.48 5.19 0 0 0
12/07/2024
5.19
 120,575 5.58 5.58 5.09 0 0 0
11/07/2024
5.58
 45,909 5.48 5.58 5.48 0 0 0
10/07/2024
5.58
 32,000 5.58 5.58 5.48 0 0 0
09/07/2024
5.48
 149,100 5.39 5.58 5.39 0 0 0
08/07/2024
5.58
 7,810 5.58 5.58 5.48 0 0 0
05/07/2024
5.68
 24,100 5.68 5.68 5.58 0 0 0
04/07/2024
5.68
 127,928 5.68 5.68 5.39 0 0 0
03/07/2024
5.58
 69,807 5.78 5.78 5.58 0 0 0
02/07/2024
5.68
 73,813 5.68 5.68 5.58 0 0 0
01/07/2024
5.78
 37,300 5.87 5.87 5.58 0 0 0
28/06/2024
5.87
 16,300 5.97 5.97 5.87 0 0 0
27/06/2024
5.97
 8,400 5.97 6.07 5.97 0 0 0
26/06/2024
6.07
 167,500 5.78 6.07 5.78 0 0 0
25/06/2024
5.87
 21,506 5.87 5.87 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |