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)
13/07/2021
5.52
 6,000 5.34 5.52 5.52 0 0 0
12/07/2021
5.34
 6,100 5.80 5.80 5.34 0 0 0
09/07/2021
5.80
 11,000 5.89 5.89 5.80 0 0 0
08/07/2021
5.89
 0 5.89 5.89 5.89 0 0 0
07/07/2021
5.89
 2,200 5.98 5.98 5.80 0 0 0
06/07/2021
5.98
 4,002 6.07 6.17 5.98 0 0 0
05/07/2021
6.07
 14,000 6.07 6.07 6.07 0 0 0
02/07/2021
6.07
 8,400 6.17 6.17 6.07 0 0 0
01/07/2021
6.17
 12,600 6.17 6.17 6.07 0 0 0
30/06/2021
6.17
 6,100 6.26 6.26 6.07 0 0 0
29/06/2021
6.26
 46,900 6.07 6.26 6.07 0 0 0
28/06/2021
6.07
 16,800 6.17 6.17 5.98 0 0 0
25/06/2021
6.17
 2,097 6.17 6.17 5.98 0 0 0
24/06/2021
6.17
 2,600 6.07 6.17 5.98 0 0 0
23/06/2021
6.07
 3,764 5.98 6.17 5.98 0 0 0
22/06/2021
5.98
 6,419 5.98 6.17 5.98 0 0 0
21/06/2021
5.98
 11,200 5.98 6.17 5.98 0 0 0
18/06/2021
5.98
 801 5.98 5.98 5.98 0 0 0
17/06/2021
5.98
 9,200 5.98 6.17 5.98 0 0 0
16/06/2021
5.98
 41,200 6.17 6.35 5.89 0 0 0
15/06/2021
6.17
 5,000 6.17 6.17 5.89 0 0 0
14/06/2021
6.17
 14,100 6.17 6.17 5.80 0 0 0
11/06/2021
6.17
 5,900 6.26 6.26 6.07 3,000 0 0.0
10/06/2021
6.26
 2,700 6.44 6.44 6.17 0 0 0
09/06/2021
6.44
 500 6.26 6.44 6.26 0 0 0
08/06/2021
6.26
 40,300 6.26 6.53 5.98 14,800 0 0.1
07/06/2021
6.26
 41,200 6.26 6.26 5.89 100 0 0.0
04/06/2021
6.26
 23,500 6.44 6.44 6.17 0 16,000 -0.1
03/06/2021
6.44
 19,370 6.26 6.44 6.17 0 0 0
02/06/2021
6.26
 4,406 6.44 6.44 5.98 0 0 0
01/06/2021
6.44
 1,400 6.44 6.44 6.44 0 0 0
31/05/2021
6.44
 8,400 6.35 6.90 6.07 0 0 0
28/05/2021
6.35
 8,600 6.26 6.44 6.17 500 0 0.0
27/05/2021
6.26
 5,700 6.26 6.44 6.26 0 0 0
26/05/2021
6.26
 12,000 5.98 6.35 5.98 0 0 0
25/05/2021
5.98
 5,700 5.98 5.98 5.80 0 0 0
24/05/2021
5.98
 800 5.89 5.98 5.89 0 0 0
21/05/2021
5.89
 100 5.89 5.89 5.89 0 0 0
20/05/2021
5.89
 100 5.98 5.98 5.89 0 0 0
19/05/2021
5.98
 2,500 5.98 5.98 5.80 0 0 0
18/05/2021
5.98
 2,400 5.80 5.98 5.61 0 0 0
17/05/2021
5.80
 3,000 6.07 6.07 5.80 0 3,000 -0.0
14/05/2021
6.07
 900 5.98 6.07 5.98 0 0 0
13/05/2021
5.98
 3,200 5.98 5.98 5.80 0 0 0
12/05/2021
5.98
 3,300 6.17 6.17 5.98 0 0 0
11/05/2021
6.17
 800 6.17 6.17 5.71 0 0 0
10/05/2021
6.17
 8,000 6.26 6.26 5.80 0 0 0
07/05/2021
6.26
 3,800 6.44 6.44 6.26 0 0 0
06/05/2021
6.44
 3,700 6.44 6.44 5.98 0 0 0
05/05/2021
6.44
 700 6.53 6.53 5.98 0 0 0
04/05/2021
6.53
 1,400 6.53 6.53 5.89 0 0 0
29/04/2021
6.53
 6,359 6.35 6.63 5.98 0 0 0
28/04/2021
6.35
 21,700 6.26 6.72 6.26 0 0 0
27/04/2021
6.26
 4,000 6.07 6.53 6.07 0 0 0
26/04/2021
6.07
 4,051 5.98 6.53 6.07 0 0 0
23/04/2021
5.98
 2,218 6.17 6.63 5.98 0 0 0
22/04/2021
6.17
 9,800 6.44 6.53 6.17 0 0 0
20/04/2021
6.44
 9,700 6.44 6.63 6.44 0 0 0
19/04/2021
6.44
 5,210 6.44 6.90 6.44 0 0 0
16/04/2021
6.44
 63,750 6.90 6.90 6.44 6,000 0 0.0
15/04/2021
6.90
 38,001 7.00 7.27 6.90 0 0 0
14/04/2021
7.00
 51,200 6.81 7.09 6.81 3,000 20,000 -0.1
13/04/2021
6.81
 56,700 6.35 6.81 6.63 0 0 0
12/04/2021
6.35
 42,700 6.17 6.72 6.26 0 0 0
09/04/2021
6.17
 9,706 6.17 6.17 5.98 0 0 0
08/04/2021
6.17
 14,900 6.26 6.26 6.17 0 0 0
07/04/2021
6.26
 26,800 6.07 6.44 6.07 0 0 0
06/04/2021
6.07
 21,400 6.07 6.07 5.71 0 0 0
05/04/2021
6.07
 4,000 6.07 6.07 5.89 0 0 0
02/04/2021
6.07
 34,105 5.80 6.17 5.80 0 0 0
01/04/2021
5.80
 18,100 5.71 5.89 5.80 0 0 0
31/03/2021
5.71
 4,500 5.61 5.80 5.71 0 0 0
30/03/2021
5.61
 21,200 5.80 5.89 5.61 0 0 0
29/03/2021
5.80
 9,200 5.71 5.80 5.52 0 0 0
26/03/2021
5.71
 10,600 5.52 5.71 5.52 0 0 0
25/03/2021
5.52
 22,100 5.80 5.80 5.52 0 0 0
24/03/2021
5.80
 2,500 5.80 5.89 5.80 0 0 0
23/03/2021
5.80
 48,800 5.52 6.07 5.52 30,000 0 0.2
22/03/2021
5.52
 9,033 5.71 5.71 5.52 0 0 0
19/03/2021
5.71
 8,400 5.52 5.71 5.52 0 0 0
18/03/2021
5.52
 200 5.61 5.61 5.52 0 0 0
17/03/2021
5.61
 18,500 5.71 5.71 5.61 0 0 0
16/03/2021
5.71
 39,900 5.61 5.71 5.61 0 0 0
15/03/2021
5.61
 11,200 5.61 5.71 5.61 0 0 0
12/03/2021
5.61
 17,040 5.52 5.80 5.52 0 0 0
11/03/2021
5.52
 7,100 5.80 5.80 5.52 0 0 0
10/03/2021
5.80
 14,900 5.80 5.89 5.71 200 0 0.0
09/03/2021
5.80
 27,900 5.89 5.89 5.61 0 0 0
08/03/2021
5.89
 23,600 5.52 5.89 5.52 0 0 0
05/03/2021
5.52
 11,600 5.52 5.80 5.52 0 0 0
04/03/2021
5.52
 40,725 5.25 5.71 5.25 0 0 0
03/03/2021
5.25
 18,150 5.15 5.25 5.15 0 0 0
02/03/2021
5.15
 3,700 5.25 5.25 5.06 0 0 0
01/03/2021
5.25
 15,900 5.06 5.25 5.06 0 0 0
26/02/2021
5.06
 3,200 5.06 5.06 4.88 0 0 0
25/02/2021
5.06
 14,300 5.06 5.06 4.88 0 0 0
24/02/2021
5.06
 3,900 5.06 5.06 4.88 0 0 0
23/02/2021
5.06
 2,000 5.06 5.06 5.06 0 0 0
22/02/2021
5.06
 7,100 5.06 5.06 4.88 0 0 0
19/02/2021
5.06
 8,000 5.15 5.15 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |