CTCP Năng lượng và Môi trường VICEM (vtv)

14.50
-0.20
(-1.36%)
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
(2026-02-11) 		-0.50 -3.38% 1,989,000 1,600 0.0
14.30
15.80
14.70
2 tháng
(2026-01-12) 		-0.20 -1.38% 3,317,000 -20,900 -0.3
14.30
15.80
14.70
3 tháng
(2025-12-15) 		0.90 6.72% 6,201,500 -7,700 -0.1
13.10
15.80
14.70
6 tháng
(2025-09-15) 		1.70 13.49% 16,592,400 -7,900 -0.1
12.40
15.80
14.70
12 tháng
(2025-03-18) 		3.40 31.19% 25,511,000 -14,500 -0.1
9.80
15.80
14.70
24 tháng
(2024-03-25) 		8.03 128.19% 54,367,503 -42,600 -0.4
4
15.80
14.70
36 tháng
(2023-03-29) 		9.88 223.67% 69,055,178 -100,500 -0.6
3.82
15.80
14.70
60 tháng
(2021-04-08) 		8.13 131.89% 118,765,098 -59,600 -0.7
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)
23/12/2024
4.80
 269,059 4.50 4.90 4.50 0 0 0
20/12/2024
4.50
 65,000 4.50 4.60 4.50 0 0 0
19/12/2024
4.50
 268,100 4.50 4.50 4.40 0 0 0
18/12/2024
4.50
 32,000 4.40 4.50 4.40 0 0 0
17/12/2024
4.50
 24,400 4.40 4.50 4.40 0 0 0
16/12/2024
4.50
 82,700 4.40 4.50 4.30 0 0 0
13/12/2024
4.60
 46,300 4.50 4.60 4.30 0 0 0
12/12/2024
4.60
 1,010,133 4.70 4.70 4.40 0 0 0
11/12/2024
4.80
 900 4.80 4.80 4.80 0 0 0
10/12/2024
4.80
 54,734 4.80 4.80 4.60 0 0 0
09/12/2024
4.90
 18,100 4.90 4.90 4.80 0 0 0
06/12/2024
4.90
 33,900 5 5 4.80 0 0 0
05/12/2024
5
 270,221 5 5.10 4.90 0 0 0
04/12/2024
5
 208,734 4.60 5 4.60 0 0 0
03/12/2024
4.60
 500 4.60 4.60 4.60 0 0 0
02/12/2024
4.60
 2,400 4.70 4.70 4.60 0 0 0
29/11/2024
4.70
 230,901 4.50 4.60 4.30 0 0 0
28/11/2024
4.70
 13,800 4.80 4.80 4.70 0 0 0
27/11/2024
4.80
 4,200 4.70 4.80 4.70 0 0 0
26/11/2024
4.70
 15,500 4.70 4.70 4.70 0 0 0
25/11/2024
4.70
 3,400 4.60 4.70 4.60 0 0 0
22/11/2024
4.60
 28,900 4.60 4.60 4.40 0 0 0
21/11/2024
4.60
 30,100 4.70 4.70 4.60 0 0 0
20/11/2024
4.80
 6,000 4.60 4.80 4.50 0 0 0
19/11/2024
4.70
 49,300 4.60 4.70 4.50 0 0 0
18/11/2024
4.80
 15,100 4.80 4.80 4.70 0 0 0
15/11/2024
4.80
 46,500 4.80 4.80 4.70 0 0 0
14/11/2024
4.80
 129,700 5 5 4.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |