CTCP Năng lượng và Môi trường VICEM (vtv)

13.80
-0.10
(-0.72%)
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
(2025-11-05) 		-0.40 -2.80% 5,275,800 36,800 0.5
13.70
14.80
13.80
2 tháng
(2025-10-06) 		1.20 9.45% 8,782,600 52,600 0.7
12.40
14.80
13.80
3 tháng
(2025-09-08) 		1.70 13.93% 10,004,200 52,400 0.7
12.10
14.80
13.80
6 tháng
(2025-06-09) 		2 16.81% 12,649,100 50,100 0.7
11.50
14.80
13.80
12 tháng
(2024-12-10) 		9.10 189.58% 32,339,811 19,300 0.4
4.50
14.80
13.80
24 tháng
(2023-12-18) 		9.98 254.89% 53,474,996 -14,600 0.3
3.92
14.80
13.80
36 tháng
(2022-12-21) 		9.85 243.22% 63,884,612 -88,400 -0.0
3.82
14.80
13.80
60 tháng
(2020-12-31) 		9.11 190.42% 112,986,002 30,300 0.2
3.50
14.80
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
6.53
 56,200 6.53 6.63 6.44 0 0 0
29/04/2022
6.53
 93,900 6.63 6.72 6.17 0 14,900 -0.1
28/04/2022
6.63
 56,509 6.53 6.72 6.44 300 0 0.0
27/04/2022
6.53
 39,300 6.17 6.63 6.17 0 0 0
26/04/2022
6.17
 90,200 5.98 6.17 5.71 0 100 -0.0
25/04/2022
5.98
 136,001 6.63 6.72 5.98 0 500 -0.0
22/04/2022
6.63
 130,400 6.53 6.72 5.98 10,000 1,200 0.1
21/04/2022
6.53
 108,300 6.81 6.81 6.26 0 0 0
20/04/2022
6.81
 102,800 6.90 7.09 6.63 0 0 0
19/04/2022
6.90
 76,200 7.09 7.46 6.90 0 0 0
18/04/2022
7.09
 128,100 7.55 7.64 7.00 0 0 0
15/04/2022
7.55
 106,100 7.82 7.92 7.55 0 0 0
14/04/2022
7.82
 36,900 7.82 7.92 7.73 100 0 0.0
13/04/2022
7.82
 95,200 7.73 7.92 7.64 9,400 0 0.1
12/04/2022
7.73
 127,900 8.19 8.19 7.73 0 900 -0.0
08/04/2022
8.19
 56,800 8.38 8.38 8.19 0 0 0
07/04/2022
8.38
 91,100 8.47 8.65 8.19 0 0 0
06/04/2022
8.47
 140,100 8.38 8.56 8.28 40,600 0 0.4
05/04/2022
8.38
 86,000 8.47 8.47 8.28 0 0 0
04/04/2022
8.47
 64,330 8.38 8.56 8.38 0 0 0
01/04/2022
8.38
 159,700 8.47 8.56 8.01 0 0 0
31/03/2022
8.47
 107,301 8.56 8.65 8.38 0 0 0
30/03/2022
8.56
 254,400 8.74 8.84 8.47 0 0 0
29/03/2022
8.74
 150,500 8.56 8.84 8.65 0 0 0
28/03/2022
8.56
 292,430 8.93 8.93 8.56 0 0 0
25/03/2022
8.93
 280,550 8.93 8.93 8.74 0 0 0
24/03/2022
8.93
 285,300 8.84 9.02 8.65 0 0 0
23/03/2022
8.84
 250,300 8.93 8.93 8.74 0 0 0
22/03/2022
8.93
 453,120 9.11 9.39 8.93 500 0 0.0
21/03/2022
9.11
 500,094 8.74 9.11 8.84 0 0 0
18/03/2022
8.74
 412,200 8.56 8.84 8.56 0 0 0
17/03/2022
8.56
 159,801 8.65 8.74 8.47 0 0 0
16/03/2022
8.65
 208,813 8.65 8.74 8.47 0 0 0
15/03/2022
8.65
 192,416 8.65 8.84 8.38 0 6,000 -0.1
14/03/2022
8.65
 427,420 8.56 9.02 8.47 0 0 0
11/03/2022
8.56
 561,900 8.38 8.74 8.28 0 0 0
10/03/2022
8.38
 210,600 8.38 8.47 8.28 0 0 0
09/03/2022
8.38
 199,900 8.10 8.47 7.92 0 0 0
08/03/2022
8.10
 209,000 8.38 8.38 8.10 0 0 0
07/03/2022
8.38
 272,736 8.28 8.38 8.19 0 0 0
04/03/2022
8.28
 313,800 8.47 8.65 8.28 0 0 0
03/03/2022
8.47
 339,720 7.92 8.56 7.92 0 0 0
02/03/2022
7.92
 115,400 8.01 8.01 7.82 0 0 0
01/03/2022
8.01
 293,800 7.73 8.19 7.64 0 1,000 -0.0
28/02/2022
7.73
 63,500 7.64 7.73 7.55 0 0 0
25/02/2022
7.64
 97,546 7.55 7.82 7.55 0 0 0
24/02/2022
7.55
 124,934 7.73 7.82 7.46 0 0 0
23/02/2022
7.73
 69,300 7.73 7.82 7.64 0 0 0
22/02/2022
7.73
 78,720 7.92 7.92 7.64 0 0 0
21/02/2022
7.92
 146,200 7.64 7.92 7.55 0 0 0
18/02/2022
7.64
 64,400 7.64 7.64 7.46 0 0 0
17/02/2022
7.64
 57,400 7.55 7.64 7.55 0 500 -0.0
16/02/2022
7.55
 22,800 7.46 7.64 7.36 0 0 0
15/02/2022
7.46
 81,801 7.46 7.46 7.27 0 0 0
14/02/2022
7.46
 93,900 7.64 7.64 7.36 0 0 0
11/02/2022
7.64
 50,200 7.64 7.64 7.55 0 0 0
10/02/2022
7.64
 48,015 7.73 7.73 7.55 0 0 0
09/02/2022
7.73
 94,700 7.92 8.01 7.64 0 0 0
08/02/2022
7.92
 79,401 7.64 7.92 7.64 16,900 0 0.1
07/02/2022
7.64
 58,100 7.18 7.64 7.18 0 0 0
28/01/2022
7.18
 36,600 7.36 7.36 6.63 0 0 0
27/01/2022
7.36
 32,301 7.46 7.46 7.09 1,000 0 0.0
26/01/2022
7.46
 39,200 7.27 7.73 7.18 0 0 0
25/01/2022
7.27
 56,018 7.18 7.36 7.09 0 0 0
24/01/2022
7.18
 78,900 7.36 7.46 7.18 0 0 0
21/01/2022
7.36
 80,101 7.36 7.64 7.36 500 0 0.0
20/01/2022
7.36
 117,900 6.90 7.46 6.81 0 0 0
19/01/2022
6.90
 50,700 6.72 6.90 6.63 0 0 0
18/01/2022
6.72
 160,900 7.27 7.27 6.63 0 0 0
17/01/2022
7.27
 96,300 7.92 8.01 7.27 0 0 0
14/01/2022
7.92
 139,500 7.64 8.01 7.36 0 100 -0.0
13/01/2022
7.64
 322,503 8.28 8.28 7.55 2,400 200 0.0
12/01/2022
8.28
 268,100 8.47 8.56 7.92 0 0 0
11/01/2022
8.47
 159,330 8.84 8.84 8.01 200 0 0.0
10/01/2022
8.84
 388,604 8.93 9.02 8.74 100 0 0.0
07/01/2022
8.93
 165,800 9.02 9.02 8.65 0 0 0
06/01/2022
9.02
 417,650 8.47 9.02 8.38 0 0 0
05/01/2022
8.47
 323,003 8.65 8.65 8.47 2,000 0 0.0
04/01/2022
8.65
 129,600 8.74 8.93 8.65 0 0 0
31/12/2021
8.74
 148,700 8.84 8.93 8.74 0 0 0
30/12/2021
8.84
 151,210 9.02 9.20 8.84 0 0 0
29/12/2021
9.02
 170,310 9.02 9.02 8.84 0 0 0
28/12/2021
9.02
 258,800 9.11 9.20 8.84 100 0 0.0
27/12/2021
9.11
 236,300 9.20 9.20 8.84 0 0 0
24/12/2021
9.20
 272,203 9.39 9.85 9.11 0 0 0
23/12/2021
9.39
 769,840 9.11 9.39 9.02 0 0 0
22/12/2021
9.11
 422,351 8.65 9.11 8.47 0 0 0
21/12/2021
8.65
 192,416 8.65 8.65 8.56 0 0 0
20/12/2021
8.65
 202,475 8.65 8.84 8.56 200 0 0.0
17/12/2021
8.65
 183,516 8.56 8.74 8.38 0 0 0
16/12/2021
8.56
 92,800 8.56 8.74 8.47 0 0 0
15/12/2021
8.56
 172,300 8.56 8.74 8.38 0 10,000 -0.1
14/12/2021
8.56
 76,801 8.74 8.93 8.56 0 0 0
13/12/2021
8.74
 194,181 8.47 9.20 8.38 0 0 0
10/12/2021
8.47
 120,401 8.56 8.56 8.38 0 0 0
09/12/2021
8.56
 63,445 8.47 8.56 8.28 0 0 0
08/12/2021
8.47
 85,100 8.56 8.65 8.28 0 0 0
07/12/2021
8.56
 120,314 8.10 8.56 8.10 0 0 0
06/12/2021
8.10
 269,200 8.74 8.74 8.01 1,300 0 0.0
03/12/2021
8.74
 297,221 9.20 9.20 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |