CTCP Năng lượng và Môi trường VICEM (vtv)

13.70
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
(2026-05-19) 		-1.10 -7.43% 777,600 -13,500 0
12.60
14.90
13.70
2 tháng
(2026-04-20) 		-1.20 -8.05% 1,641,100 -13,100 0
12.60
15.10
13.70
3 tháng
(2026-03-20) 		-1 -6.80% 2,112,900 -30,300 -0.2
12.60
15.10
13.70
6 tháng
(2025-12-22) 		-2.10 -13.29% 7,567,900 -28,500 -0.2
12.60
15.80
13.70
12 tháng
(2025-06-23) 		1.30 10.48% 21,606,200 -40,300 -0.4
11.50
15.80
13.70
24 tháng
(2024-06-28) 		7.83 133.19% 47,885,253 -71,500 -0.6
4
15.80
13.70
36 tháng
(2023-07-04) 		9.01 191.85% 68,504,196 -123,100 -0.8
3.82
15.80
13.70
60 tháng
(2021-07-14) 		8.09 144.01% 120,196,344 -79,900 -0.9
3.50
15.80
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
4.01
 2,500 3.92 4.01 3.92 0 0 0
12/01/2024
4.01
 17,300 3.92 4.01 3.92 0 0 0
11/01/2024
4.01
 6,819 3.92 4.01 3.92 0 0 0
10/01/2024
3.92
 10,372 3.92 3.92 3.92 0 0 0
09/01/2024
4.01
 7,700 4.01 4.01 4.01 0 0 0
08/01/2024
4.01
 38,415 4.01 4.11 4.01 0 0 0
05/01/2024
4.01
 13,508 3.92 4.01 3.92 0 0 0
04/01/2024
4.01
 3,233 4.01 4.01 3.92 0 0 0
03/01/2024
4.01
 32,413 3.92 4.01 3.92 0 0 0
02/01/2024
3.92
 17,700 3.92 4.01 3.92 0 0 0
29/12/2023
3.92
 45,100 3.92 3.92 3.82 0 0 0
28/12/2023
3.92
 42,300 3.92 3.92 3.92 0 0 0
27/12/2023
3.92
 68,000 3.92 4.01 3.82 0 0 0
26/12/2023
3.92
 7,000 3.92 3.92 3.92 0 0 0
25/12/2023
3.92
 7,700 3.92 3.92 3.92 0 0 0
22/12/2023
3.92
 6,100 3.92 4.01 3.92 0 0 0
21/12/2023
3.92
 6,100 3.92 3.92 3.82 0 0 0
20/12/2023
3.92
 4,700 3.92 3.92 3.92 0 0 0
19/12/2023
3.92
 12,400 3.92 3.92 3.92 0 0 0
18/12/2023
3.92
 6,100 3.92 3.92 3.92 0 0 0
15/12/2023
3.92
 4,100 3.92 3.92 3.82 0 0 0
14/12/2023
3.92
 3,100 3.92 3.92 3.82 0 0 0
13/12/2023
3.92
 20,900 3.92 4.01 3.92 0 0 0
12/12/2023
3.92
 33,600 3.92 4.01 3.92 1,000 0 0.0
11/12/2023
3.92
 25,400 3.92 3.92 3.82 0 0 0
08/12/2023
3.92
 10,900 3.92 3.92 3.92 0 0 0
07/12/2023
3.92
 22,800 3.92 4.01 3.92 0 0 0
06/12/2023
3.92
 22,400 3.92 4.01 3.92 0 0 0
05/12/2023
3.92
 31,000 4.01 4.01 3.92 0 0 0
04/12/2023
4.01
 47,800 3.92 4.01 3.82 0 0 0
01/12/2023
3.92
 39,900 3.92 3.92 3.82 0 0 0
30/11/2023
3.92
 28,500 3.92 3.92 3.92 0 0 0
29/11/2023
3.92
 6,700 3.92 3.92 3.92 0 0 0
28/11/2023
3.92
 93,400 3.92 3.92 3.82 0 0 0
27/11/2023
3.92
 68,500 4.01 4.01 3.92 0 0 0
24/11/2023
4.01
 8,500 4.01 4.01 3.92 0 0 0
23/11/2023
4.01
 10,100 4.01 4.11 4.01 0 0 0
22/11/2023
4.01
 4,300 3.92 4.01 3.92 0 0 0
21/11/2023
3.92
 11,700 4.01 4.01 3.92 0 0 0
20/11/2023
4.01
 24,200 3.92 4.01 3.92 0 0 0
17/11/2023
3.92
 11,600 3.92 4.01 3.92 0 0 0
16/11/2023
3.92
 1,300 4.01 4.01 3.92 0 0 0
15/11/2023
4.01
 15,900 4.01 4.01 3.92 0 0 0
14/11/2023
4.01
 11,700 3.92 4.01 3.92 0 0 0
13/11/2023
3.92
 11,800 4.01 4.01 3.92 0 0 0
10/11/2023
4.01
 40,400 4.01 4.01 3.92 0 0 0
09/11/2023
4.01
 28,200 3.92 4.01 3.92 0 0 0
08/11/2023
3.92
 105,900 3.92 3.92 3.92 0 0 0
07/11/2023
3.92
 97,400 4.01 4.01 3.82 0 0 0
06/11/2023
4.01
 23,400 3.92 4.01 3.92 0 0 0
03/11/2023
3.92
 16,000 4.01 4.01 3.92 0 0 0
02/11/2023
4.01
 3,800 3.82 4.01 4.01 0 0 0
01/11/2023
3.82
 10,000 4.01 4.01 3.82 0 0 0
31/10/2023
4.01
 11,500 3.92 4.01 3.92 0 0 0
30/10/2023
3.92
 22,400 4.01 4.01 3.82 0 0 0
27/10/2023
4.01
 11,300 3.82 4.01 3.92 0 0 0
26/10/2023
3.82
 62,000 4.11 4.21 3.82 0 0 0
25/10/2023
4.11
 11,500 4.11 4.11 4.01 0 0 0
24/10/2023
4.11
 30,300 4.11 4.11 4.11 0 0 0
23/10/2023
4.11
 30,900 4.11 4.21 4.01 0 0 0
20/10/2023
4.11
 12,900 4.21 4.21 4.11 0 0 0
19/10/2023
4.21
 27,900 4.21 4.21 4.01 0 0 0
18/10/2023
4.21
 23,800 4.31 4.31 4.21 0 0 0
17/10/2023
4.31
 28,100 4.31 4.31 4.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |