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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |