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) 		-0.30 -1.96% 1,420,800 -25,200 -0.4
14.20
15.30
15
2 tháng
(2025-12-01) 		1.10 7.91% 5,245,000 -32,900 -0.4
13.10
15.80
15
3 tháng
(2025-10-30) 		0.60 4.17% 10,414,700 -8,300 -0.1
13.10
15.80
15
6 tháng
(2025-08-01) 		3.10 26.05% 15,355,900 -7,400 -0.1
11.70
15.80
15
12 tháng
(2025-02-03) 		5.70 61.29% 27,247,783 -13,100 -0.2
9.30
15.80
15
24 tháng
(2024-02-15) 		10.99 273.64% 57,395,633 -76,000 -0.5
3.92
15.80
15
36 tháng
(2023-02-13) 		10.67 246.74% 67,117,291 -106,800 -0.7
3.82
15.80
15
60 tháng
(2021-02-23) 		9.94 196.31% 116,854,851 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |