CTCP Năng lượng và Môi trường VICEM (vtv)

15
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
(2025-12-29) 		-0.50 -3.27% 1,380,600 -25,200 -0.4
14.20
15.30
15
2 tháng
(2025-11-28) 		0.70 4.96% 5,395,600 -24,900 -0.3
13.10
15.80
15
3 tháng
(2025-10-29) 		0.50 3.50% 10,565,000 -8,300 -0.1
13.10
15.80
15
6 tháng
(2025-07-31) 		2.90 24.37% 15,333,000 -7,400 -0.1
11.70
15.80
15
12 tháng
(2025-02-03) 		5.50 59.14% 27,207,583 -13,100 -0.2
9.30
15.80
15
24 tháng
(2024-02-07) 		10.88 277.87% 57,366,534 -76,000 -0.5
3.92
15.80
15
36 tháng
(2023-02-13) 		10.47 242.12% 67,077,091 -106,800 -0.7
3.82
15.80
15
60 tháng
(2021-02-22) 		9.74 192.36% 116,821,751 -31,300 -0.6
3.50
15.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |