CTCP Năng lượng và Môi trường VICEM (vtv)

13.80
-0.10
(-0.72%)
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
(2025-11-04) 		-0.30 -2.14% 5,046,100 15,900 0.2
13.70
14.80
13.90
2 tháng
(2025-10-06) 		1 7.87% 8,446,700 32,000 0.4
12.40
14.80
13.90
3 tháng
(2025-09-05) 		1.50 12.30% 9,702,100 31,800 0.4
12.10
14.80
13.90
6 tháng
(2025-06-09) 		1.80 15.13% 12,313,200 29,500 0.4
11.50
14.80
13.90
12 tháng
(2024-12-09) 		8.80 179.59% 32,022,011 -1,300 0.2
4.50
14.80
13.90
24 tháng
(2023-12-15) 		9.78 249.79% 53,143,196 -35,200 -0.0
3.92
14.80
13.90
36 tháng
(2022-12-20) 		9.28 210.09% 63,595,712 -109,000 -0.3
3.82
14.80
13.90
60 tháng
(2020-12-30) 		9.01 191.85% 112,666,272 10,000 -0.1
3.50
14.80
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
5.87
 72,100 5.97 6.07 5.87 0 0 0
21/06/2024
5.97
 164,744 5.97 6.07 5.97 0 0 0
20/06/2024
6.07
 116,800 6.07 6.07 5.97 0 0 0
19/06/2024
6.07
 53,700 5.97 6.07 5.97 0 0 0
18/06/2024
6.07
 9,500 5.97 6.07 5.97 0 0 0
17/06/2024
6.07
 53,876 5.97 6.17 5.87 0 0 0
14/06/2024
5.97
 90,417 6.17 6.17 5.97 0 0 0
13/06/2024
6.17
 79,454 5.97 6.17 5.87 0 0 0
12/06/2024
5.97
 101,191 6.07 6.17 5.87 0 0 0
11/06/2024
6.07
 72,658 6.46 6.46 6.07 0 0 0
10/06/2024
6.46
 177,176 6.46 6.46 6.07 0 0 0
07/06/2024
6.46
 474,249 6.36 6.56 6.07 0 0 0
06/06/2024
6.36
 342,210 6.17 6.36 5.97 0 0 0
05/06/2024
6.07
 142,326 6.27 6.27 5.97 0 0 0
04/06/2024
6.17
 205,260 6.17 6.27 5.97 0 0 0
03/06/2024
6.17
 115,190 6.07 6.17 5.87 0 0 0
31/05/2024
6.07
 300,120 5.87 6.27 5.78 0 0 0
30/05/2024
5.87
 52,016 5.68 5.87 5.68 0 0 0
29/05/2024
5.68
 103,000 5.87 5.97 5.68 0 0 0
28/05/2024
5.87
 70,211 5.87 5.87 5.78 0 0 0
27/05/2024
5.78
 35,200 5.48 5.87 5.48 0 0 0
24/05/2024
5.58
 75,300 5.78 5.87 5.58 0 0 0
23/05/2024
5.78
 44,100 5.78 5.87 5.68 0 0 0
22/05/2024
5.87
 58,525 5.29 5.97 5.29 0 0 0
21/05/2024
5.87
 66,302 5.97 5.97 5.78 0 0 0
20/05/2024
5.97
 116,403 5.97 6.07 5.68 0 0 0
17/05/2024
5.97
 59,834 6.07 6.07 5.78 0 0 0
16/05/2024
6.07
 38,406 5.97 6.07 5.97 0 0 0
15/05/2024
6.07
 176,409 6.07 6.17 5.87 0 0 0
14/05/2024
5.87
 326,925 5.97 6.17 5.78 0 0 0
13/05/2024
5.97
 256,302 5.78 6.07 5.68 0 0 0
10/05/2024
5.78
 104,556 5.97 6.07 5.68 0 0 0
09/05/2024
5.87
 421,398 5.87 6.17 5.48 0 0 0
08/05/2024
5.97
 166,438 5.48 5.97 5.29 0 0 0
07/05/2024
5.48
 145,775 4.99 5.48 4.99 0 0 0
06/05/2024
4.99
 44,564 4.90 4.99 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |