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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |