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% 1,943,500 1,000 0.0
14.30
15.80
14.70
2 tháng
(2026-01-16) 		-0.60 -3.92% 2,888,400 -11,800 -0.2
14.30
15.80
14.70
3 tháng
(2025-12-17) 		1.10 8.09% 6,067,200 -8,300 -0.1
13.10
15.80
14.70
6 tháng
(2025-09-18) 		1.90 14.84% 16,224,600 -8,500 -0.1
12.40
15.80
14.70
12 tháng
(2025-03-24) 		3.90 36.11% 25,340,900 -18,500 -0.2
9.80
15.80
14.70
24 tháng
(2024-03-27) 		7.85 114.47% 53,678,906 -43,200 -0.4
4
15.80
14.70
36 tháng
(2023-04-03) 		10.28 232.73% 69,085,596 -101,100 -0.6
3.82
15.80
14.70
60 tháng
(2021-04-12) 		8.35 131.46% 118,788,092 -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)
16/10/2023
4.31
 10,900 4.31 4.31 4.31 0 0 0
13/10/2023
4.31
 6,700 4.41 4.41 4.31 0 0 0
12/10/2023
4.41
 8,900 4.41 4.41 4.31 0 0 0
11/10/2023
4.41
 26,300 4.41 4.41 4.31 0 0 0
10/10/2023
4.41
 20,300 4.41 4.41 4.31 0 0 0
09/10/2023
4.41
 5,700 4.41 4.41 4.31 0 0 0
06/10/2023
4.41
 9,300 4.31 4.41 4.31 0 0 0
05/10/2023
4.31
 10,400 4.31 4.31 4.31 0 0 0
04/10/2023
4.31
 27,500 4.31 4.31 4.21 9,000 2,000 0.0
03/10/2023
4.31
 40,400 4.31 4.41 4.11 0 0 0
02/10/2023
4.31
 45,400 4.41 4.41 4.21 2,000 0 0.0
29/09/2023
4.41
 43,700 4.31 4.41 4.21 0 0 0
28/09/2023
4.31
 36,600 4.31 4.31 4.21 0 0 0
27/09/2023
4.31
 67,000 4.41 4.41 4.11 7,200 0 0.0
26/09/2023
4.41
 44,700 4.60 4.60 4.41 0 0 0
25/09/2023
4.60
 90,100 4.60 4.80 4.50 0 0 0
22/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
22/09/2023
4.60
 186,700 4.60 4.80 4.60 0 0 0
21/09/2023
4.60
 47,700 4.69 4.69 4.60 0 0 0
20/09/2023
4.69
 13,900 4.60 4.69 4.60 0 0 0
19/09/2023
4.60
 33,900 4.69 4.69 4.51 0 0 0
18/09/2023
4.69
 22,000 4.60 4.69 4.60 0 0 0
15/09/2023
4.60
 29,900 4.60 4.69 4.60 0 0 0
14/09/2023
4.60
 63,400 4.69 4.69 4.60 0 0 0
13/09/2023
4.69
 41,300 4.79 4.79 4.69 0 800 -0.0
12/09/2023
4.79
 61,900 4.69 4.79 4.60 1,000 0 0.0
11/09/2023
4.69
 215,600 4.60 4.79 4.60 0 0 0
08/09/2023
4.60
 66,600 4.69 4.69 4.60 0 0 0
07/09/2023
4.69
 79,500 4.60 4.69 4.60 0 0 0
06/09/2023
4.60
 26,200 4.60 4.60 4.51 0 0 0
05/09/2023
4.60
 73,900 4.60 4.69 4.51 0 0 0
31/08/2023
4.60
 38,200 4.60 4.60 4.51 0 0 0
30/08/2023
4.60
 93,000 4.60 4.60 4.51 0 20,000 -0.1
29/08/2023
4.60
 60,500 4.60 4.60 4.51 0 200 -0.0
28/08/2023
4.60
 32,100 4.51 4.60 4.51 0 0 0
25/08/2023
4.51
 28,200 4.60 4.60 4.51 0 4,900 0
24/08/2023
4.60
 17,600 4.51 4.60 4.51 800 0 0.0
23/08/2023
4.51
 18,100 4.60 4.60 4.51 0 100 -0.0
22/08/2023
4.60
 39,300 4.51 4.60 4.42 0 0 0
21/08/2023
4.51
 38,200 4.51 4.60 4.42 0 7,000 -0.0
18/08/2023
4.51
 121,100 4.69 4.79 4.51 0 0 0
17/08/2023
4.69
 51,100 4.79 4.79 4.69 0 0 0
16/08/2023
4.79
 98,100 4.79 4.79 4.60 0 0 0
15/08/2023
4.79
 64,300 4.79 4.79 4.69 0 0 0
14/08/2023
4.79
 65,200 4.79 4.79 4.69 0 8,600 -0.0
11/08/2023
4.79
 234,200 4.88 4.88 4.69 0 0 0
10/08/2023
4.88
 250,300 4.97 5.15 4.79 0 0 0
09/08/2023
4.97
 135,100 4.88 5.06 4.88 0 0 0
08/08/2023
4.88
 145,400 4.88 4.97 4.79 0 0 0
07/08/2023
4.88
 110,900 4.79 4.97 4.79 0 0 0
04/08/2023
4.79
 63,500 4.79 4.79 4.69 0 0 0
03/08/2023
4.79
 45,900 4.69 4.79 4.69 0 0 0
02/08/2023
4.69
 11,500 4.69 4.79 4.69 400 0 0.0
01/08/2023
4.69
 55,600 4.79 4.88 4.69 0 0 0
31/07/2023
4.79
 68,800 4.88 4.97 4.79 0 0 0
28/07/2023
4.88
 56,100 4.79 4.88 4.79 0 0 0
27/07/2023
4.79
 88,300 4.79 4.79 4.69 0 0 0
26/07/2023
4.79
 22,300 4.88 4.88 4.79 0 0 0
25/07/2023
4.88
 122,700 4.79 4.97 4.79 0 0 0
24/07/2023
4.79
 90,300 4.88 4.88 4.69 0 0 0
21/07/2023
4.88
 91,000 4.97 4.97 4.79 0 0 0
20/07/2023
4.97
 51,600 4.97 4.97 4.79 0 0 0
19/07/2023
4.97
 38,600 4.88 4.97 4.88 0 0 0
18/07/2023
4.88
 96,900 4.97 5.06 4.79 5,000 0 0.0
17/07/2023
4.97
 46,500 4.79 5.06 4.79 1,600 0 0.0
14/07/2023
4.79
 128,400 4.97 5.06 4.79 0 0 0
13/07/2023
4.97
 180,600 4.60 5.06 4.69 20,000 3,500 0.1
12/07/2023
4.60
 115,600 4.60 4.69 4.51 0 0 0
11/07/2023
4.60
 105,800 4.69 4.69 4.60 0 0 0
10/07/2023
4.69
 26,900 4.69 4.69 4.60 0 0 0
07/07/2023
4.69
 78,300 4.60 4.69 4.51 0 0 0
06/07/2023
4.60
 16,400 4.69 4.69 4.60 0 0 0
05/07/2023
4.69
 72,700 4.69 4.79 4.69 0 18,000 -0.1
04/07/2023
4.69
 19,500 4.60 4.69 4.51 0 0 0
03/07/2023
4.60
 33,200 4.60 4.60 4.60 0 0 0
30/06/2023
4.60
 13,900 4.60 4.69 4.60 0 0 0
29/06/2023
4.60
 55,600 4.69 4.79 4.60 0 0 0
28/06/2023
4.69
 74,600 4.60 4.69 4.60 0 0 0
27/06/2023
4.60
 62,400 4.69 4.79 4.60 200 0 0.0
26/06/2023
4.69
 31,200 4.69 4.88 4.69 0 0 0
23/06/2023
4.69
 62,100 4.88 4.88 4.60 0 0 0
22/06/2023
4.88
 25,000 4.69 4.88 4.79 0 0 0
21/06/2023
4.69
 47,900 4.69 4.79 4.60 10,000 0 0.1
20/06/2023
4.69
 30,700 4.51 4.69 4.51 0 0 0
19/06/2023
4.51
 107,800 4.69 4.69 4.51 0 0 0
16/06/2023
4.69
 137,400 4.88 4.97 4.69 8,000 0 0.0
15/06/2023
4.88
 68,900 4.88 4.97 4.69 0 0 0
14/06/2023
4.88
 127,100 4.88 5.06 4.79 0 0 0
13/06/2023
4.88
 103,800 4.88 5.06 4.79 0 0 0
12/06/2023
4.88
 80,000 4.97 5.06 4.69 1,300 0 0.0
09/06/2023
4.97
 36,900 5.06 5.06 4.88 0 0 0
08/06/2023
5.06
 352,600 4.60 5.06 4.60 200 0 0.0
07/06/2023
4.60
 35,600 4.60 4.69 4.60 0 0 0
06/06/2023
4.60
 51,200 4.42 4.60 4.42 0 0 0
05/06/2023
4.42
 93,600 4.60 4.69 4.42 0 0 0
02/06/2023
4.60
 84,600 4.69 4.69 4.60 0 100 -0.0
01/06/2023
4.69
 142,900 4.51 4.79 4.51 0 0 0
31/05/2023
4.51
 106,500 4.33 4.60 4.33 0 0 0
30/05/2023
4.33
 108,900 4.42 4.51 4.33 0 0 0
29/05/2023
4.42
 36,500 4.23 4.42 4.33 2,000 0 0.0
26/05/2023
4.23
 17,100 4.23 4.23 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |