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)
16/11/2018
7.78
 1,800 7.62 7.78 7.54 600 0 0.0
15/11/2018
7.62
 0 7.62 7.62 7.62 0 0 0
14/11/2018
7.62
 0 7.62 7.62 7.62 0 0 0
13/11/2018
7.62
 4,900 7.70 7.70 7.62 0 0 0
12/11/2018
7.70
 0 7.70 7.70 7.70 0 0 0
09/11/2018
7.70
 0 7.70 7.70 7.70 0 0 0
08/11/2018
7.70
 5,000 7.70 7.70 7.70 0 0 0
07/11/2018
7.70
 6,000 7.78 7.78 7.70 0 0 0
06/11/2018
7.78
 0 7.78 7.78 7.78 0 0 0
05/11/2018
7.78
 0 7.78 7.78 7.78 0 0 0
02/11/2018
7.78
 0 7.78 7.78 7.78 0 0 0
01/11/2018
7.78
 1,600 7.93 7.93 7.70 0 0 0
31/10/2018
7.93
 0 7.93 7.93 7.93 0 0 0
30/10/2018
7.93
 0 7.93 7.93 7.93 0 0 0
29/10/2018
7.93
 0 7.93 7.93 7.93 0 0 0
26/10/2018
7.93
 0 7.93 7.93 7.93 0 0 0
25/10/2018
7.93
 6,600 7.78 7.93 7.47 0 2,500 0.0
24/10/2018
7.78
 0 7.78 7.78 7.78 0 0 0
23/10/2018
7.78
 1,200 8.08 8.08 7.78 0 0 0
22/10/2018
8.08
 117 7.78 8.08 8.08 0 0 0
19/10/2018
7.78
 4,000 7.78 8.08 7.78 0 0 0
18/10/2018
7.78
 1,200 8.08 8.08 7.78 0 0 0
17/10/2018
8.08
 0 8.08 8.08 8.08 0 0 0
16/10/2018
8.08
 100 8.24 8.24 8.08 0 0 0
15/10/2018
8.24
 1,100 7.85 8.24 7.85 0 0 0
12/10/2018
7.85
 500 7.93 7.93 7.85 0 0 0
11/10/2018
7.93
 1,300 7.93 7.93 7.39 0 0 0
10/10/2018
7.93
 4,900 7.85 7.93 7.93 0 0 0
09/10/2018
7.85
 0 7.85 7.85 7.85 0 0 0
08/10/2018
7.85
 5,100 8.08 8.39 7.85 0 0 0
05/10/2018
8.08
 200 7.78 8.08 8.08 0 0 0
04/10/2018
7.78
 1,600 7.93 7.93 7.62 0 0 0
03/10/2018
7.93
 8,700 7.93 7.93 7.93 0 0 0
02/10/2018
7.93
 3,000 7.93 7.93 7.93 0 0 0
01/10/2018
7.93
 3,010 8.31 8.31 7.93 0 0 0
28/09/2018
8.31
 2,500 8.24 8.31 7.93 0 0 0
27/09/2018
8.24
 3,750 8.01 8.24 8.16 0 0 0
26/09/2018
8.01
 8,607 8.24 8.24 8.01 0 0 0
25/09/2018
8.24
 0 8.24 8.24 8.24 0 0 0
24/09/2018
8.24
 16,400 8.24 8.24 7.70 0 0 0
21/09/2018
8.24
 11,900 8.62 8.62 7.85 0 0 0
20/09/2018
8.62
 0 8.62 8.62 8.62 0 0 0
19/09/2018
8.62
 1,500 8.62 8.62 8.47 0 0 0
18/09/2018
8.62
 0 8.62 8.62 8.62 0 0 0
17/09/2018
8.62
 0 8.62 8.62 8.62 0 0 0
14/09/2018
8.62
 100 8.47 8.62 8.62 0 0 0
13/09/2018
8.47
 300 7.70 8.47 8.39 0 0 0
12/09/2018
7.70
 2,000 8.47 8.47 7.70 0 0 0
11/09/2018
8.47
 0 8.47 8.47 8.47 0 0 0
10/09/2018
8.47
 284 8.47 8.62 8.47 0 0 0
07/09/2018
8.47
 200 8.70 8.70 8.47 0 0 0
06/09/2018
8.70
 0 8.70 8.70 8.70 0 0 0
05/09/2018
8.70
 100 8.78 8.78 8.70 0 0 0
04/09/2018
8.78
 4,600 8.78 9.62 8.54 0 0 0
31/08/2018
8.78
 3,300 8.78 8.78 8.08 0 0 0
30/08/2018
8.78
 1,100 8.31 9.01 8.70 0 0 0
29/08/2018
8.31
 0 8.31 8.31 8.31 0 0 0
28/08/2018
8.31
 7,300 8.31 8.31 7.85 0 0 0
27/08/2018
8.31
 3,400 8.39 8.47 7.70 600 0 0.0
24/08/2018
8.39
 200 8.70 8.70 8.39 0 0 0
23/08/2018
8.70
 100 8.39 8.70 8.70 0 0 0
22/08/2018
8.39
 4,400 7.85 8.39 8.08 0 0 0
21/08/2018
7.85
 4,700 8.47 8.47 7.85 0 0 0
20/08/2018
8.47
 500 8.78 9.08 8.47 0 0 0
17/08/2018
8.78
 200 8.31 9.08 8.78 0 0 0
16/08/2018
8.31
 14,600 8.39 8.39 8.24 600 0 0.0
15/08/2018
8.39
 1,000 8.31 8.39 8.39 0 0 0
14/08/2018
8.31
 24,600 9.16 9.16 8.31 0 0 0
13/08/2018
9.16
 100 8.47 9.16 9.16 0 0 0
10/08/2018
8.47
 1,400 8.47 8.47 8.47 0 0 0
09/08/2018
8.47
 5,800 9.01 9.01 8.39 0 0 0
08/08/2018
9.01
 3,300 8.70 9.31 8.39 0 0 0
07/08/2018
8.70
 0 8.70 8.70 8.70 0 0 0
06/08/2018
8.70
 9,000 9.62 9.62 8.70 0 0 0
03/08/2018
9.62
 100 9.24 9.62 9.62 0 0 0
02/08/2018
9.24
 100 9.08 9.24 9.24 0 0 0
01/08/2018
9.08
 6 9.08 9.08 9.08 0 0 0
31/07/2018
9.08
 1,100 8.93 9.62 9.08 0 0 0
30/07/2018
8.93
 200 8.47 9.24 8.93 0 0 0
27/07/2018
8.47
 15,200 8.47 8.47 8.47 0 0 0
26/07/2018
8.47
 8,530 8.47 8.47 8.47 0 0 0
25/07/2018
8.47
 7,600 9.31 9.31 8.47 0 0 0
24/07/2018
9.31
 1,000 9.62 9.62 9.31 0 0 0
23/07/2018
9.62
 0 9.62 9.62 9.62 0 0 0
20/07/2018
9.62
 6,266 9.93 9.93 9.01 0 0 0
19/07/2018
9.93
 0 9.93 9.93 9.93 0 0 0
18/07/2018
9.93
 0 9.93 9.93 9.93 0 0 0
17/07/2018
9.93
 500 9.08 9.93 9.16 0 200 0.0
16/07/2018
9.08
 4,800 9.08 9.08 8.31 0 0 0
13/07/2018
9.08
 0 9.08 9.08 9.08 0 0 0
12/07/2018
9.08
 0 9.08 9.08 9.08 0 0 0
11/07/2018
9.08
 0 9.08 9.08 9.08 0 0 0
10/07/2018
9.08
 1,280 8.70 9.08 8.47 100 0 0.0
09/07/2018
8.70
 100 9.08 9.08 8.70 0 0 0
06/07/2018
9.08
 100 8.47 9.08 9.08 0 0 0
05/07/2018
8.47
 12,000 9.08 9.08 8.47 0 0 0
04/07/2018: Cổ tức tiền mặt tỉ lệ: 15%
04/07/2018
9.08
 9,500 9.62 9.62 8.39 0 0 0
03/07/2018
9.62
 14,500 9.55 9.62 9.07 0 0 0
02/07/2018
9.55
 12,700 9.55 9.62 9.55 500 0 0.0
29/06/2018
9.55
 25,700 9.90 9.90 9.35 0 0 0

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