CTCP Năng lượng và Môi trường VICEM (vtv)

14.70
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
(2026-02-23) 		-1.10 -6.96% 1,961,500 1,000 0.0
14.30
15.80
14.70
2 tháng
(2026-01-19) 		-0.40 -2.65% 2,804,800 -11,800 -0.2
14.30
15.80
14.70
3 tháng
(2025-12-18) 		1.60 12.21% 6,019,800 -7,400 -0.1
13.10
15.80
14.70
6 tháng
(2025-09-19) 		1.70 13.08% 15,938,900 -8,500 -0.1
12.40
15.80
14.70
12 tháng
(2025-03-24) 		3.90 36.11% 25,358,900 -18,500 -0.2
9.80
15.80
14.70
24 tháng
(2024-03-28) 		7.85 114.47% 53,297,716 -42,200 -0.4
4
15.80
14.70
36 tháng
(2023-04-03) 		10.28 232.73% 69,103,596 -101,100 -0.6
3.82
15.80
14.70
60 tháng
(2021-04-13) 		7.89 115.82% 118,763,392 -60,200 -0.8
3.50
15.80
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
5.71
 72,600 5.80 5.98 5.52 0 0 0
03/08/2022
5.80
 295,700 5.34 5.80 5.34 500 0 0.0
02/08/2022
5.34
 98,700 5.25 5.34 5.15 1,000 1,000 0
01/08/2022
5.25
 64,300 5.25 5.34 5.15 0 0 0
29/07/2022
5.25
 35,100 5.15 5.25 5.06 0 0 0
28/07/2022
5.15
 55,141 5.15 5.34 5.15 0 0 0
27/07/2022
5.15
 82,100 5.06 5.15 4.88 0 0 0
26/07/2022
5.06
 113,100 5.15 5.15 4.97 0 0 0
25/07/2022
5.15
 39,100 5.25 5.25 5.06 8,100 0 0.0
22/07/2022
5.25
 79,300 5.25 5.61 5.25 0 1,000 -0.0
21/07/2022
5.25
 222,641 4.79 5.25 4.88 0 0 0
20/07/2022
4.79
 96,000 4.79 4.88 4.79 10,000 0 0.1
19/07/2022
4.79
 42,100 4.69 4.79 4.60 0 0 0
18/07/2022
4.69
 66,600 4.69 4.79 4.60 0 0 0
15/07/2022
4.69
 26,700 4.69 4.79 4.69 0 0 0
14/07/2022
4.69
 25,400 4.79 4.79 4.60 0 0 0
13/07/2022
4.79
 12,000 4.79 4.79 4.69 0 0 0
12/07/2022
4.79
 74,227 4.60 4.79 4.51 0 0 0
11/07/2022
4.60
 24,200 4.69 4.79 4.60 0 0 0
08/07/2022
4.69
 37,700 4.60 4.69 4.60 0 0 0
07/07/2022
4.60
 30,518 4.51 4.60 4.42 0 10,700 -0.1
06/07/2022
4.51
 23,000 4.60 4.60 4.51 0 0 0
05/07/2022
4.60
 39,100 4.69 4.69 4.51 9,400 0 0.0
04/07/2022
4.69
 31,618 4.60 4.69 4.51 4,700 0 0.0
01/07/2022
4.60
 31,200 4.69 4.69 4.42 0 0 0
30/06/2022
4.69
 82,600 4.79 4.79 4.51 1,000 0 0.0
29/06/2022
4.79
 16,300 4.79 4.79 4.60 0 0 0
28/06/2022
4.79
 39,100 4.69 4.79 4.60 5,900 0 0.0
27/06/2022
4.69
 68,500 4.51 4.69 4.51 0 0 0
24/06/2022
4.51
 33,400 4.60 4.69 4.42 1,000 0 0.0
23/06/2022
4.60
 26,000 4.42 4.60 4.42 0 0 0
22/06/2022
4.42
 94,100 4.42 4.60 4.33 0 0 0
21/06/2022
4.42
 28,700 4.60 4.60 4.42 0 0 0
20/06/2022
4.60
 31,000 4.97 4.97 4.60 0 0 0
17/06/2022
4.97
 58,150 5.15 5.15 4.69 0 0 0
16/06/2022
5.15
 81,600 5.15 5.25 5.06 0 0 0
15/06/2022
5.15
 54,600 5.34 5.34 5.06 0 0 0
14/06/2022
5.34
 69,800 5.25 5.43 5.15 0 0 0
13/06/2022
5.25
 255,900 5.71 5.71 5.25 0 0 0
10/06/2022
5.71
 58,900 5.89 5.89 5.71 0 0 0
09/06/2022
5.89
 46,300 5.89 5.89 5.80 30,000 0 0.2
08/06/2022
5.89
 47,630 5.89 5.98 5.80 0 0 0
07/06/2022
5.89
 121,200 5.98 5.98 5.52 0 0 0
06/06/2022
5.98
 111,100 5.61 6.07 5.61 0 0 0
03/06/2022
5.61
 59,600 5.89 5.89 5.61 0 0 0
02/06/2022
5.89
 45,520 5.89 5.89 5.71 0 0 0
01/06/2022
5.89
 27,300 5.89 5.98 5.80 0 0 0
31/05/2022
5.89
 84,200 5.89 5.98 5.80 0 0 0
30/05/2022
5.89
 37,000 5.80 5.89 5.80 0 0 0
27/05/2022
5.80
 49,100 5.89 5.98 5.80 0 0 0
26/05/2022
5.89
 60,900 5.89 5.98 5.80 0 0 0
25/05/2022
5.89
 140,300 5.89 5.98 5.52 0 1,300 -0.0
24/05/2022
5.89
 10,700 5.89 5.89 5.71 0 0 0
23/05/2022
5.89
 33,300 5.89 5.98 5.80 10,000 0 0.1
20/05/2022
5.89
 75,400 5.98 5.98 5.80 0 0 0
19/05/2022
5.98
 19,651 5.89 5.98 5.71 0 0 0
18/05/2022
5.89
 39,100 5.98 6.07 5.89 0 0 0
17/05/2022
5.98
 24,100 5.71 5.98 5.61 0 0 0
16/05/2022
5.71
 30,300 5.52 5.80 5.52 0 0 0
13/05/2022
5.52
 64,700 5.80 5.89 5.43 0 0 0
12/05/2022
5.80
 42,800 6.17 6.17 5.80 0 0 0
11/05/2022
6.17
 22,800 6.07 6.26 6.07 0 0 0
10/05/2022
6.07
 46,400 5.98 6.17 5.71 0 0 0
09/05/2022
5.98
 96,700 6.26 6.26 5.80 1,300 100 0.0
06/05/2022
6.26
 46,200 6.44 6.44 6.26 0 0 0
05/05/2022
6.44
 52,000 6.53 6.63 6.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |