Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	14.50	20,000	14.70	14.90	14.50	0	0	0
13/03/2026	14.70	24,500	14.90	14.90	14.70	0	600	-0.0
12/03/2026	14.30	533,400	14.80	14.80	14.30	0	2,500	-0.0
11/03/2026	14.80	134,100	14.90	14.90	14.50	0	300	-0.0
10/03/2026	14.80	25,200	14.50	15	14.10	1,500	0	0.0
09/03/2026	14.50	77,400	14.80	14.80	13.90	1,500	0	0.0
06/03/2026	14.80	32,300	14.80	14.80	14.60	0	0	0
05/03/2026	14.70	125,500	15	15	14.70	0	3,300	-0.0
04/03/2026	14.90	73,100	14.80	15	14.70	0	0	0
03/03/2026	14.80	63,700	14.90	15	14.60	0	0	0
02/03/2026	14.80	236,900	15	15.40	14.80	0	500	-0.0
27/02/2026	15.50	21,800	15.30	15.50	15	0	0	0
26/02/2026	15.50	42,100	15.30	15.60	14.90	0	0	0
25/02/2026	15.50	66,500	15.30	15.80	15.30	0	0	0
24/02/2026	15.80	36,100	15.30	15.90	15.30	5,200	0	0.1
23/02/2026	15.80	427,800	14.80	15.80	14.70	0	0	0
13/02/2026	14.80	36,200	14.80	14.80	14.70	0	0	0
12/02/2026	14.80	14,500	14.80	14.90	14.80	0	0	0
11/02/2026	14.80	42,400	14.90	14.90	14.50	0	0	0
10/02/2026	14.80	33,500	14.90	14.90	14.80	0	0	0
09/02/2026	14.90	28,500	14.90	14.90	14.80	0	0	0
06/02/2026	14.90	18,700	14.90	14.90	14.70	0	0	0
05/02/2026	14.90	37,500	14.90	15	14.70	0	0	0
04/02/2026	15	123,600	15	15.30	14.90	0	500	-0.0
03/02/2026	14.90	50,000	14.80	15	14.40	0	0	0
02/02/2026	15	35,800	15	15	14.40	0	0	0
30/01/2026	15	36,300	14.80	15	14.50	0	0	0
29/01/2026	15	27,300	15	15	14.70	800	0	0.0
28/01/2026	15	44,600	15	15	14.70	0	0	0
27/01/2026	15	40,200	15	15.10	14.70	0	0	0
26/01/2026	14.80	38,100	15	15.20	14.80	0	0	0
23/01/2026	15	55,000	15	15.10	14.70	0	0	0
22/01/2026	15.10	35,400	14.90	15.20	14.70	0	9,000	-0.1
21/01/2026	15	64,200	15	15.20	14.70	0	3,000	-0.0
20/01/2026	15.10	47,900	15	15.30	15	0	100	-0.0
19/01/2026	15.10	33,600	15.20	15.20	14.70	0	1,000	-0.0
16/01/2026	15.30	101,600	14.60	15.80	14.60	0	0	0
15/01/2026	15	38,100	14.60	15	14.50	0	9,700	-0.1
14/01/2026	14.80	356,600	14.60	16	14	0	0	0
13/01/2026	14.60	27,200	14.60	14.60	14.40	0	0	0
12/01/2026	14.50	54,300	14.60	14.60	14.30	0	0	0
09/01/2026	14.60	42,700	14.60	14.60	14.40	0	0	0
08/01/2026	14.60	25,400	14.50	14.60	14.40	0	800	-0.0
07/01/2026	14.50	170,500	14.50	14.60	14.10	0	1,500	-0.0
06/01/2026	14.20	33,800	14.60	14.80	14.20	0	0	0
05/01/2026	14.60	45,500	14.80	14.80	14.30	0	100	-0.0
31/12/2025	14.80	38,700	14.40	15	14.40	0	0	0
30/12/2025	14.60	52,700	14.80	15.30	14.60	0	0	0
29/12/2025	15.30	119,300	14.60	16	14.50	0	0	0
26/12/2025	15.40	139,100	14.60	15.50	14.20	0	1,000	-0.0
25/12/2025	14.80	206,500	14.50	15.10	14.50	14,200	0	0.2
24/12/2025	14.50	234,800	15.40	16	14.40	0	0	0
23/12/2025	15.50	375,400	16.50	17.30	14.50	11,100	0	0.2
22/12/2025	15.80	550,400	14.40	15.80	14.30	2,400	0	0.0
19/12/2025	14.40	455,400	13.10	14.40	13	0	10,200	-0.1
18/12/2025	13.10	147,000	13.50	13.60	13.10	0	0	0
17/12/2025	13.60	65,400	13.60	13.60	13.50	0	900	-0.0
16/12/2025	13.80	109,900	13.50	13.80	13.30	0	0	0
15/12/2025	13.40	72,000	13.40	13.60	13.30	0	0	0
12/12/2025	13.40	38,400	13.50	13.50	13.20	0	0	0
11/12/2025	13.50	98,700	13.50	13.60	13.30	0	10,000	-0.1
10/12/2025	13.60	92,700	13.80	13.80	13.30	0	5,500	-0.1
09/12/2025	13.60	139,900	13.50	13.70	13.30	0	28,800	-0.4
08/12/2025	13.50	128,000	13.70	13.90	13.40	0	3,500	-0.0
05/12/2025	13.80	155,000	13.90	14.20	13.60	2,000	6,000	-0.1
04/12/2025	13.90	335,900	13.70	14.20	13.60	39,600	19,000	0.3
03/12/2025	13.70	166,100	13.90	13.90	13.50	8,800	2,400	0.1
02/12/2025	13.80	132,000	13.30	13.90	13.30	0	0	0
01/12/2025	13.90	181,600	14.10	14.20	13.70	1,500	0	0.0
28/11/2025	14.10	190,800	14.10	14.20	13.70	9,800	1,800	0.1
27/11/2025	14.10	250,700	14	14.30	13.70	5,100	7,500	-0.0
26/11/2025	14	95,400	14	14.20	13.90	0	4,900	-0.1
25/11/2025	14	136,500	13.90	14	13.70	0	0	0
24/11/2025	13.90	243,500	14	14.20	13.70	13,500	0	0.2
21/11/2025	14	192,300	13.80	14	13.40	0	7,500	-0.1
20/11/2025	13.90	277,700	14.70	14.70	13.70	0	0	0
19/11/2025	14.80	279,300	14.50	14.80	14.20	0	900	-0.0
18/11/2025	14.70	241,800	14.70	14.70	14.30	3,500	5,700	-0.0
17/11/2025	14.70	336,400	14.60	14.80	14.30	18,300	0	0.3
14/11/2025	14.70	348,400	14.50	15	14.30	4,900	18,800	-0.2
13/11/2025	14.70	318,600	14.60	14.90	14.30	0	0	0
12/11/2025	14.70	350,600	14.10	14.70	13.90	0	0	0
11/11/2025	14.20	195,900	14	14.20	13.80	0	0	0
10/11/2025	14	276,200	14	14.30	13.80	5,700	0	0.1
07/11/2025	14.20	134,500	14	14.30	13.90	7,600	600	0.1
06/11/2025	14.40	160,600	14.30	14.60	13.90	5,500	16,600	-0.2
05/11/2025	14.30	431,000	14	15	13.90	0	1,300	-0.0
04/11/2025	14	106,200	13.90	14.10	13.80	600	900	-0.0
03/11/2025	13.90	231,200	14.40	14.60	13.90	16,600	0	0.2
31/10/2025	14.50	183,900	14.30	14.50	13.70	1,000	1,000	-0.0
30/10/2025	14.40	188,200	14.40	14.50	13.70	300	300	-0.0
29/10/2025	14.30	190,500	13.90	14.60	13.80	900	900	0
28/10/2025	14	138,300	14	14.20	13.40	0	0	0
27/10/2025	14	334,900	13.80	14.30	13.40	1,300	1,600	-0.0
24/10/2025	13.60	240,000	13.70	13.80	13	0	0	0
23/10/2025	13.70	286,500	14.90	14.90	13.50	400	0	0.0
22/10/2025	14.50	318,600	14.50	15	14	2,100	2,800	-0.0
21/10/2025	14.20	553,800	13.50	14.80	12.90	0	0	0
20/10/2025	13.50	102,200	13.30	13.50	13	0	0	0
17/10/2025	13.30	255,100	13	14	13	800	800	-0.0
16/10/2025	13.10	136,300	13	13.10	12.80	100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.50	-3.38%	1,989,000	1,600	0.0	14.30 15.80 14.70
2 tháng (2026-01-12)	-0.20	-1.38%	3,317,000	-20,900	-0.3	14.30 15.80 14.70
3 tháng (2025-12-15)	0.90	6.72%	6,201,500	-7,700	-0.1	13.10 15.80 14.70
6 tháng (2025-09-15)	1.70	13.49%	16,592,400	-7,900	-0.1	12.40 15.80 14.70
12 tháng (2025-03-18)	3.40	31.19%	25,511,000	-14,500	-0.1	9.80 15.80 14.70
24 tháng (2024-03-25)	8.03	128.19%	54,367,503	-42,600	-0.4	4 15.80 14.70
36 tháng (2023-03-29)	9.88	223.67%	69,055,178	-100,500	-0.6	3.82 15.80 14.70
60 tháng (2021-04-08)	8.13	131.89%	118,765,098	-59,600	-0.7	3.50 15.80 14.70

CTCP Năng lượng và Môi trường VICEM (vtv)

THỐNG KÊ GIAO DỊCH