CTCP Năng lượng và Môi trường VICEM (vtv)

13.90
-0.10
(-0.71%)
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
(2026-09-04) 		-0.30 -2.07% 194,000 -1,000 0.0
14
14.50
14
2 tháng
(2026-08-05) 		1.30 10.08% 1,326,900 300 0.0
12.90
14.50
14
3 tháng
(2026-07-06) 		0.80 5.97% 2,306,700 -14,100 -0.2
12.80
14.50
14
6 tháng
(2026-04-07) 		-0.60 -4.05% 4,264,700 -32,800 -0.4
12.60
15.10
14
12 tháng
(2025-10-09) 		1.50 11.81% 20,296,500 -51,200 -0.7
12.40
15.80
14
24 tháng
(2024-10-14) 		9.80 222.73% 46,725,966 -84,300 -1.0
4
15.80
14
36 tháng
(2023-10-20) 		10.09 245.29% 65,961,906 -117,200 -1.2
3.82
15.80
14
60 tháng
(2021-11-01) 		5.82 69.54% 113,468,514 -182,000 -1.8
3.50
15.80
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2021
5.52
 7,120 5.80 5.80 5.52 0 0 0
10/03/2021
5.80
 14,900 5.89 5.89 5.71 200 0 0.0
09/03/2021
5.80
 27,940 5.89 5.89 5.61 0 0 0
08/03/2021
5.89
 23,600 5.52 5.89 5.52 0 0 0
05/03/2021
5.52
 11,600 5.80 5.80 5.52 0 0 0
04/03/2021
5.52
 40,725 5.25 5.71 5.25 0 0 0
03/03/2021
5.25
 18,150 5.25 5.25 5.15 0 0 0
02/03/2021
5.15
 3,700 5.15 5.15 5.06 0 0 0
01/03/2021
5.25
 15,900 5.06 5.25 5.06 0 0 0
26/02/2021
5.06
 3,200 5.06 5.06 4.88 0 0 0
25/02/2021
5.06
 14,300 5.06 5.06 4.88 0 0 0
24/02/2021
5.06
 3,900 5.06 5.06 4.88 0 0 0
23/02/2021
5.06
 2,000 5.06 5.06 5.06 0 0 0
22/02/2021
5.06
 7,100 4.88 5.06 4.88 0 0 0
19/02/2021
5.06
 8,000 4.88 5.15 4.88 0 0 0
18/02/2021
5.15
 1,534 5.15 5.15 4.88 0 0 0
17/02/2021
5.15
 3,400 4.79 5.15 4.79 0 0 0
09/02/2021
5.15
 3,100 5.06 5.15 5.06 0 0 0
08/02/2021
5.15
 700 4.97 5.15 4.97 0 0 0
05/02/2021
4.88
 8,600 4.69 4.97 4.69 0 1,700 0.0
04/02/2021
4.97
 20,600 4.97 4.97 4.69 0 0 0
03/02/2021
5.06
 1,600 4.97 5.06 4.97 0 0 0
02/02/2021
5.06
 7,800 4.88 5.06 4.79 0 0 0
01/02/2021
5.06
 10,300 4.79 5.06 4.79 0 0 0
29/01/2021
5.25
 12,300 4.69 5.25 4.69 0 0 0
28/01/2021
5.15
 45,920 5.15 5.34 4.97 0 0 0
27/01/2021
5.43
 15,007 6.07 6.07 5.43 0 0 0
26/01/2021
5.98
 3,407 5.98 5.98 5.71 0 0 0
25/01/2021
6.07
 21,000 6.07 6.17 5.98 1,700 0 0.0
22/01/2021
6.07
 11,330 5.89 6.07 5.71 0 0 0
21/01/2021
5.89
 13,644 5.71 5.89 5.52 0 0 0
20/01/2021
5.89
 9,800 5.89 5.89 5.52 0 0 0
19/01/2021
5.89
 37,300 6.17 6.17 5.71 0 0 0
18/01/2021
6.26
 3,700 6.17 6.26 6.17 0 0 0
15/01/2021
6.17
 30,039 5.89 6.17 5.89 0 0 0
14/01/2021
5.89
 46,900 6.35 6.35 5.80 0 0 0
13/01/2021
6.35
 61,300 5.89 6.35 5.89 0 0 0
12/01/2021
5.80
 86,500 5.52 5.80 5.34 0 0 0
11/01/2021
5.34
 56,200 4.97 5.34 4.97 0 0 0
08/01/2021
4.88
 21,139 4.88 4.97 4.88 0 0 0
07/01/2021
4.88
 1,500 4.88 4.88 4.79 0 0 0
06/01/2021
4.88
 0 4.88 4.88 4.88 0 0 0
05/01/2021
4.88
 1,100 4.88 4.88 4.79 200 0 0.0
04/01/2021
4.88
 7,700 4.79 4.97 4.79 0 0 0
31/12/2020
4.79
 2,100 4.79 4.79 4.69 0 0 0
30/12/2020
4.69
 16,170 4.79 4.79 4.69 300 0 0.0
29/12/2020
4.69
 23,100 4.69 4.79 4.51 0 0 0
28/12/2020
4.79
 15,200 4.88 4.88 4.60 1,000 0 0.0
25/12/2020
5.06
 100 5.06 5.06 5.06 0 0 0
24/12/2020
4.88
 2,001 4.88 4.88 4.88 0 0 0
23/12/2020
4.79
 5,370 4.88 4.88 4.79 0 0 0
22/12/2020
5.25
 100 5.25 5.25 5.25 0 0 0
21/12/2020
4.97
 5,244 5.15 5.15 4.97 0 0 0
18/12/2020
5.25
 2,740 5.15 5.25 5.15 0 0 0
17/12/2020
5.06
 11,400 4.88 5.06 4.88 0 0 0
16/12/2020
4.69
 4,300 4.79 4.79 4.69 2,200 0 0.0
15/12/2020
4.79
 100 4.79 4.79 4.79 0 0 0
14/12/2020
4.69
 2,500 4.79 4.79 4.69 0 0 0
11/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
10/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
09/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
08/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
07/12/2020
4.79
 1,318 4.88 4.88 4.79 0 0 0
04/12/2020
4.88
 100 4.88 4.88 4.88 0 0 0
03/12/2020
4.79
 900 4.79 4.79 4.79 0 0 0
02/12/2020
4.79
 500 4.79 4.79 4.79 200 0 0.0
01/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
30/11/2020
4.79
 100 4.79 4.79 4.79 0 0 0
27/11/2020
4.69
 2,000 4.69 4.69 4.69 0 0 0
26/11/2020
4.88
 500 4.88 4.88 4.88 0 0 0
25/11/2020
4.88
 4,352 4.79 4.88 4.79 0 0 0
24/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
23/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
23/11/2020
5.15
 4,927 5.15 5.15 4.88 0 0 0
20/11/2020
4.88
 100 4.88 4.88 4.88 0 0 0
19/11/2020
4.79
 4,000 4.79 4.79 4.79 0 0 0
18/11/2020
4.79
 5,200 4.79 4.79 4.79 0 0 0
17/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
16/11/2020
4.79
 6,604 4.79 4.88 4.79 700 0 0.0
13/11/2020
4.79
 5,739 4.88 4.88 4.79 0 0 0
12/11/2020
4.70
 281 4.70 4.70 4.70 200 0 0.0
11/11/2020
4.70
 21,200 4.88 4.88 4.70 0 0 0
10/11/2020
4.79
 3,500 4.88 4.88 4.79 0 0 0
09/11/2020
4.88
 200 4.88 4.88 4.88 0 0 0
06/11/2020
4.97
 2,000 4.97 4.97 4.97 0 0 0
05/11/2020
4.97
 200 4.97 4.97 4.97 0 0 0
04/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
03/11/2020
4.79
 1,200 4.79 4.79 4.79 0 1,200 0.0
02/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
30/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
29/10/2020
4.79
 2,100 4.97 4.97 4.79 900 0 0.0
28/10/2020
4.97
 0 4.97 4.97 4.97 0 0 0
27/10/2020
4.97
 0 4.97 4.97 4.97 0 0 0
26/10/2020
4.97
 200 4.97 4.97 4.97 0 0 0
23/10/2020
4.97
 3,500 4.97 4.97 4.97 0 0 0
22/10/2020
4.97
 2,100 4.97 4.97 4.97 0 0 0
21/10/2020
4.97
 0 4.97 4.97 4.97 0 0 0
20/10/2020
4.97
 4,000 4.97 4.97 4.97 0 0 0
19/10/2020
4.97
 1,600 5.05 5.05 4.97 0 0 0
16/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
15/10/2020
4.88
 1,900 4.88 4.88 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc