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)
02/12/2021
9.20
 298,824 9.20 9.39 9.11 0 0 0
01/12/2021
9.20
 363,595 9.11 9.57 9.02 0 57,400 -0.6
30/11/2021
9.11
 555,760 8.28 9.11 8.28 0 29,800 -0.3
29/11/2021
8.28
 150,702 8.56 8.56 8.01 0 0 0
26/11/2021
8.56
 248,600 8.56 8.74 8.38 31,400 0 0.3
25/11/2021
8.56
 153,013 8.47 8.65 8.28 0 0 0
24/11/2021
8.47
 202,522 8.47 8.84 8.28 0 0 0
23/11/2021
8.47
 263,200 8.56 8.56 7.82 0 0 0
22/11/2021
8.56
 572,400 9.48 9.48 8.56 0 10,200 -0.1
19/11/2021
9.48
 538,501 9.57 9.85 9.11 200 65,000 -0.7
18/11/2021
9.57
 510,200 9.30 9.66 9.11 0 0 0
17/11/2021
9.30
 615,596 9.48 9.66 9.11 10,000 0 0.1
16/11/2021
9.48
 384,340 9.85 9.94 9.20 16,700 0 0.2
15/11/2021
9.85
 438,302 9.57 10.12 9.39 10,100 9,000 0.0
12/11/2021
9.57
 420,022 9.11 9.66 8.93 1,800 0 0.0
11/11/2021
9.11
 348,986 9.11 9.30 8.93 23,200 0 0.2
10/11/2021
9.11
 409,271 9.11 9.39 8.93 22,000 0 0.2
09/11/2021
9.11
 541,300 9.66 9.66 9.02 27,900 0 0.3
08/11/2021
9.66
 724,759 8.93 9.76 8.93 1,000 200 0.0
05/11/2021
8.93
 952,871 8.19 8.93 8.19 0 80,000 -0.8
04/11/2021
8.19
 626,928 8.19 8.38 8.01 35,000 0 0.3
03/11/2021
8.19
 426,929 8.65 8.65 8.19 0 1,000 -0.0
02/11/2021
8.65
 601,603 8.38 8.84 8.47 200 19,900 -0.2
01/11/2021
8.38
 521,660 8.28 8.65 8.28 5,000 400 0.0
29/10/2021
8.28
 375,773 8.56 8.65 8.10 5,000 0 0.0
28/10/2021
8.56
 702,200 8.56 8.65 8.10 0 41,000 -0.4
27/10/2021
8.56
 549,300 8.28 8.74 8.01 1,000 0 0.0
26/10/2021
8.28
 425,200 8.28 8.74 7.92 0 400 -0.0
25/10/2021
8.28
 764,700 7.55 8.28 7.55 3,000 12,000 -0.1
22/10/2021
7.55
 446,000 7.00 7.64 7.00 0 0 0
21/10/2021
7.00
 291,200 6.90 7.18 6.72 700 0 0.0
20/10/2021
6.90
 138,600 6.81 7.09 6.72 0 0 0
19/10/2021
6.81
 109,200 6.90 6.90 6.72 0 0 0
18/10/2021
6.90
 131,100 7.00 7.00 6.81 21,000 0 0
15/10/2021
7.00
 160,800 7.00 7.00 6.81 0 0 0
14/10/2021
7.00
 158,300 6.72 7.00 6.72 0 0 0
13/10/2021
6.72
 96,100 6.81 6.90 6.72 0 8,000 -0.1
12/10/2021
6.81
 209,300 7.00 7.00 6.53 0 700 -0.0
11/10/2021
7.00
 297,900 7.00 7.09 6.81 50,000 0 0.4
08/10/2021
7.00
 81,900 7.09 7.18 6.81 0 0 0
07/10/2021
7.09
 180,503 7.18 7.18 6.81 0 0 0
06/10/2021
7.18
 163,500 7.09 7.18 6.81 0 0 0
05/10/2021
7.09
 168,700 6.72 7.27 6.63 0 0 0
04/10/2021
6.72
 122,800 7.00 7.09 6.44 1,000 5,000 -0.0
01/10/2021
7.00
 206,200 7.09 7.27 6.63 0 0 0
30/09/2021
7.09
 206,700 6.81 7.27 6.72 0 0 0
29/09/2021
6.81
 116,250 6.26 6.81 6.07 0 0 0
28/09/2021
6.26
 219,400 6.63 6.63 5.98 7,100 0 0.0
27/09/2021
6.63
 194,100 7.27 7.27 6.63 32,000 0 0.2
24/09/2021
7.27
 123,400 7.73 8.01 7.27 3,500 0 0.0
23/09/2021
7.73
 764,700 7.09 7.73 7.09 0 0 0
22/09/2021
7.09
 228,400 6.44 7.09 6.44 100 0 0.0
21/09/2021
6.44
 109,900 6.53 6.53 6.07 7,700 0 0.1
20/09/2021
6.53
 116,900 6.63 6.63 6.35 0 0 0
17/09/2021
6.63
 144,200 6.72 6.81 6.26 0 0 0
16/09/2021
6.72
 98,000 6.63 6.90 6.26 0 0 0
15/09/2021
6.63
 29,000 6.53 6.81 6.53 0 0 0
14/09/2021
6.53
 71,010 6.07 6.63 6.17 0 0 0
13/09/2021
6.07
 16,900 6.07 6.07 6.07 0 0 0
10/09/2021
6.07
 5,320 6.07 6.17 6.07 0 0 0
09/09/2021
6.07
 22,900 5.98 6.07 5.98 3,300 0 0.0
08/09/2021
5.98
 13,410 6.07 6.07 5.89 6,100 0 0.0
07/09/2021
6.07
 18,100 6.07 6.07 5.98 8,800 0 0.1
06/09/2021
6.07
 23,600 5.80 6.17 5.89 4,300 0 0.0
01/09/2021
5.80
 12,400 5.89 5.89 5.80 0 0 0
31/08/2021
5.89
 48,500 5.80 5.89 5.61 14,300 0 0.1
30/08/2021
5.80
 18,500 5.80 5.80 5.61 0 0 0
27/08/2021
5.80
 7,900 5.80 5.80 5.52 0 0 0
26/08/2021
5.80
 700 5.71 5.80 5.80 0 0 0
25/08/2021
5.71
 4,700 5.61 5.71 5.61 0 0 0
24/08/2021
5.61
 9,700 5.61 5.80 5.52 0 0 0
23/08/2021
5.61
 4,900 5.80 5.80 5.61 0 0 0
20/08/2021
5.80
 24,900 5.71 5.80 5.52 0 0 0
19/08/2021
5.71
 16,100 5.89 5.89 5.71 0 0 0
18/08/2021
5.89
 400 5.89 5.89 5.89 0 0 0
17/08/2021
5.89
 2,700 5.98 5.98 5.80 0 0 0
16/08/2021
5.98
 25,200 5.98 5.98 5.61 0 0 0
13/08/2021
5.98
 17,503 6.17 6.17 5.71 0 0 0
12/08/2021
6.17
 10,400 5.98 6.17 5.89 0 0 0
11/08/2021
5.98
 104,200 5.71 6.26 5.71 0 0 0
10/08/2021
5.71
 1,400 5.71 5.71 5.52 0 0 0
09/08/2021
5.71
 4,800 5.61 5.71 5.52 0 0 0
06/08/2021
5.61
 4,100 5.71 5.71 5.61 0 0 0
05/08/2021
5.71
 8,300 5.52 5.71 5.52 0 0 0
04/08/2021
5.52
 64,200 5.80 5.80 5.52 0 0 0
03/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
02/08/2021
5.80
 7,200 5.61 5.80 5.43 0 1,000 -0.0
30/07/2021
5.61
 2,000 5.61 5.61 5.52 0 0 0
29/07/2021
5.61
 1,600 5.61 5.71 5.52 0 0 0
28/07/2021
5.61
 0 5.61 5.61 5.61 0 0 0
27/07/2021
5.61
 3,900 5.61 5.61 5.61 1,000 0 0.0
26/07/2021
5.61
 14 5.61 5.61 5.61 0 0 0
23/07/2021
5.61
 5,000 5.61 5.61 5.61 0 0 0
22/07/2021
5.61
 0 5.61 5.61 5.61 0 0 0
21/07/2021
5.61
 600 5.61 5.61 5.61 0 0 0
20/07/2021
5.61
 100 5.61 5.61 5.61 0 0 0
19/07/2021
5.61
 4,600 5.71 5.71 5.43 0 0 0
16/07/2021
5.71
 3,600 5.80 5.80 5.71 0 0 0
15/07/2021
5.80
 25,900 5.61 5.80 5.61 0 0 0
14/07/2021
5.61
 2,900 5.52 5.61 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |