CTCP Năng lượng và Môi trường VICEM (vtv)

14.10
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
(2026-08-19) 		-0.20 -1.40% 804,400 2,700 0.0
14
14.90
14.10
2 tháng
(2026-07-20) 		0.50 3.68% 1,907,400 1,700 0.0
12.80
14.90
14.10
3 tháng
(2026-06-22) 		0.10 0.71% 2,433,500 -14,000 -0.2
12.80
14.90
14.10
6 tháng
(2026-03-23) 		-0.80 -5.37% 4,588,300 -28,300 -0.4
12.60
15.10
14.10
12 tháng
(2025-09-23) 		1.60 12.80% 20,622,800 -48,400 -0.7
12.40
15.80
14.10
24 tháng
(2024-09-30) 		9.40 200% 48,685,637 -74,600 -0.9
4
15.80
14.10
36 tháng
(2023-10-04) 		9.79 227.27% 68,409,749 -100,900 -1.0
3.82
15.80
14.10
60 tháng
(2021-10-14) 		7.10 101.57% 120,381,599 -195,400 -2.1
3.50
15.80
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
3.92
 45,100 3.92 3.92 3.82 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
 68,024 3.82 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
 6,702 3.92 3.92 3.92 0 0 0
22/12/2023
3.92
 5,300 3.92 4.01 3.92 0 0 0
21/12/2023
3.92
 4,251 3.82 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
 3,141 3.92 3.92 3.82 0 0 0
13/12/2023
3.92
 20,909 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
 24,200 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
 22,801 3.92 4.01 3.92 0 0 0
06/12/2023
3.92
 22,405 3.92 4.01 3.92 0 0 0
05/12/2023
3.92
 31,001 3.92 3.92 3.92 0 0 0
04/12/2023
4.01
 47,801 3.92 4.01 3.82 0 0 0
01/12/2023
4.41
 56,500 4.41 4.50 4.41 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 3.82 3.92 3.82 0 0 0
27/11/2023
3.92
 68,500 3.92 4.01 3.92 0 0 0
24/11/2023
4.01
 8,401 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
 4,305 4.01 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 4.01 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 4.01 4.01 3.92 0 0 0
08/11/2023
3.92
 105,901 3.92 3.92 3.92 0 0 0
07/11/2023
4.90
 105,800 4.99 4.99 4.90 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 4.01 4.01 4.01 0 0 0
01/11/2023
3.82
 10,000 3.82 3.82 3.82 0 0 0
31/10/2023
4.01
 11,500 4.01 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
14.10
 6,500 14.10 14.10 13.71 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
 30,320 4.11 4.11 4.11 0 0 0
23/10/2023
4.11
 30,900 4.21 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 4.21 4.21 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 4.31 4.31 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 4.31 4.41 4.31 0 0 0
10/10/2023
4.41
 20,300 4.31 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
 67,004 4.41 4.41 4.11 7,200 0 0.0
26/09/2023
4.41
 44,700 4.50 4.60 4.41 0 0 0
25/09/2023
4.60
 90,126 4.70 4.80 4.50 0 0 0
22/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
22/09/2023
4.60
 186,700 4.80 4.80 4.60 0 0 0
21/09/2023
4.60
 47,701 4.60 4.69 4.60 0 0 0
20/09/2023
4.69
 13,905 4.69 4.69 4.60 0 0 0
19/09/2023
13.25
 6,500 13.25 13.25 12.89 0 0 0
18/09/2023
4.69
 22,000 4.69 4.69 4.60 0 0 0
15/09/2023
13.25
 6,500 13.25 13.25 12.89 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
 79,539 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
04/09/2023
4.51
 11,400 4.42 4.51 4.33 0 0 0
01/09/2023
4.14
 6,900 4.33 4.33 4.05 0 0 0
31/08/2023
4.60
 38,200 4.51 4.60 4.51 0 0 0
30/08/2023
4.60
 93,000 4.51 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 4.60 4.60 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |