CTCP Năng lượng và Môi trường VICEM (vtv)

13.70
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
(2026-05-20) 		-1.10 -7.43% 745,000 -15,500 0
12.60
14.90
13.70
2 tháng
(2026-04-20) 		-1.20 -8.05% 1,644,600 -15,100 0
12.60
15.10
13.70
3 tháng
(2026-03-23) 		-1.20 -8.05% 2,093,700 -32,300 -0.2
12.60
15.10
13.70
6 tháng
(2025-12-22) 		-2.10 -13.29% 7,571,400 -30,500 -0.2
12.60
15.80
13.70
12 tháng
(2025-06-24) 		1.70 14.17% 21,583,200 -40,100 -0.3
11.50
15.80
13.70
24 tháng
(2024-07-01) 		7.92 137.14% 47,872,453 -73,500 -0.6
4
15.80
13.70
36 tháng
(2023-07-05) 		9.01 191.85% 68,488,196 -125,100 -0.8
3.82
15.80
13.70
60 tháng
(2021-07-15) 		7.90 136.26% 120,196,944 -81,900 -0.9
3.50
15.80
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
03/11/2020
4.79
 1,200 4.79 4.79 4.79 0 1,200 -0.0
02/11/2020
4.79
 0 4.79 4.79 4.79 0 0 0
30/10/2020
4.79
 0 4.79 4.79 4.79 0 0 0
29/10/2020
4.79
 2,100 4.97 4.97 4.79 900 0 0.0
28/10/2020
4.97
 0 4.97 4.97 4.97 0 0 0
27/10/2020
4.97
 0 4.97 4.97 4.97 0 0 0
26/10/2020
4.97
 200 4.97 4.97 4.97 0 0 0
23/10/2020
4.97
 3,500 4.97 4.97 4.97 0 0 0
22/10/2020
4.97
 2,100 4.97 4.97 4.97 0 0 0
21/10/2020
4.97
 0 4.97 4.97 4.97 0 0 0
20/10/2020
4.97
 4,000 4.97 4.97 4.97 0 0 0
19/10/2020
4.97
 1,600 4.88 5.05 4.97 0 0 0
16/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
15/10/2020
4.88
 1,900 5.05 5.05 4.88 0 0 0
14/10/2020
5.05
 100 5.05 5.05 5.05 0 0 0
13/10/2020
5.05
 800 5.05 5.05 5.05 0 0 0
12/10/2020
5.05
 0 5.05 5.05 5.05 0 0 0
09/10/2020
5.05
 100 4.88 5.05 5.05 0 0 0
08/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
07/10/2020
4.88
 4,900 4.88 4.88 4.88 0 0 0
06/10/2020
4.88
 7,000 4.88 4.97 4.88 0 0 0
05/10/2020
4.88
 4,000 5.05 5.05 4.88 0 0 0
02/10/2020
5.05
 1,400 5.23 5.23 5.05 0 0 0
01/10/2020
5.23
 1,500 5.05 5.23 5.23 0 0 0
30/09/2020
5.05
 0 5.05 5.05 5.05 0 0 0
29/09/2020
5.05
 0 5.05 5.05 5.05 0 0 0
28/09/2020
5.05
 1,000 5.05 5.05 5.05 0 0 0
25/09/2020
5.05
 250 5.23 5.23 5.05 0 0 0
24/09/2020
5.23
 0 5.23 5.23 5.23 0 0 0
23/09/2020
5.23
 1,000 5.05 5.23 5.23 0 0 0
22/09/2020
5.05
 0 5.05 5.05 5.05 0 0 0
21/09/2020
5.05
 0 5.05 5.05 5.05 0 0 0
18/09/2020
5.05
 100 5.14 5.14 5.05 0 0 0
17/09/2020
5.14
 0 5.14 5.14 5.14 0 0 0
16/09/2020
5.14
 0 5.14 5.14 5.14 0 0 0
15/09/2020
5.14
 2,900 5.14 5.14 5.05 0 0 0
14/09/2020
5.14
 25 5.14 5.14 5.14 0 0 0
11/09/2020
5.14
 200 5.14 5.14 5.14 0 0 0
10/09/2020
5.14
 1,400 5.05 5.14 5.14 0 0 0
09/09/2020
5.05
 3,100 4.97 5.05 5.05 0 0 0
08/09/2020
4.97
 200 5.05 5.05 4.97 0 0 0
07/09/2020
5.05
 400 5.05 5.05 5.05 0 0 0
04/09/2020
5.05
 3,800 5.05 5.14 5.05 0 0 0
03/09/2020
5.05
 300 5.14 5.14 5.05 0 0 0
01/09/2020
5.14
 5,040 4.97 5.14 4.97 0 0 0
31/08/2020
4.97
 400 4.79 4.97 4.88 0 0 0
28/08/2020
4.79
 900 4.79 4.97 4.79 0 0 0
27/08/2020
4.79
 500 4.79 4.79 4.79 0 0 0
26/08/2020
4.79
 6,001 4.79 4.79 4.79 0 0 0
25/08/2020
4.79
 6,800 4.88 4.97 4.70 300 0 0.0
24/08/2020
4.88
 2,520 5.05 5.05 4.79 0 0 0
21/08/2020
5.05
 6,800 5.14 5.14 4.79 0 0 0
20/08/2020
5.14
 100 5.05 5.14 5.14 0 0 0
19/08/2020
5.05
 1,910 5.05 5.05 5.05 0 0 0
18/08/2020
5.05
 7,600 5.14 5.31 4.79 0 0 0
17/08/2020
5.14
 5,606 4.70 5.14 4.79 30 0 0.0
14/08/2020
4.70
 300 4.79 4.79 4.70 0 0 0
13/08/2020
4.79
 0 4.79 4.79 4.79 0 0 0
12/08/2020
4.79
 200 4.79 4.79 4.79 0 0 0
11/08/2020
4.79
 100 4.79 4.79 4.79 0 0 0
10/08/2020
4.79
 200 4.88 4.88 4.79 0 0 0
07/08/2020
4.88
 1,200 4.97 4.97 4.62 0 0 0
06/08/2020
4.97
 4,500 4.53 4.97 4.53 0 0 0
05/08/2020
4.53
 1,900 4.97 4.97 4.53 0 0 0
04/08/2020
4.97
 900 5.14 5.14 4.70 0 0 0
03/08/2020
5.14
 2,000 5.14 5.14 5.14 0 0 0
31/07/2020
5.14
 0 5.14 5.14 5.14 0 0 0
30/07/2020
5.14
 0 5.14 5.14 5.14 0 0 0
29/07/2020
5.14
 6,700 4.70 5.14 4.44 0 0 0
28/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
27/07/2020
4.70
 1,000 5.05 5.05 4.70 0 0 0
24/07/2020
5.05
 500 5.58 5.58 5.05 0 0 0
23/07/2020
5.58
 0 5.58 5.58 5.58 0 0 0
22/07/2020
5.58
 0 5.58 5.58 5.58 0 0 0
21/07/2020
5.58
 0 5.58 5.58 5.58 0 0 0
20/07/2020
5.58
 0 5.58 5.58 5.58 0 0 0
17/07/2020
5.58
 200 5.23 5.58 5.40 100 0 0.0
16/07/2020
5.23
 0 5.23 5.23 5.23 0 0 0
15/07/2020
5.23
 0 5.23 5.23 5.23 0 0 0
14/07/2020
5.23
 100 5.23 5.23 5.23 0 0 0
13/07/2020
5.23
 1,900 5.23 5.23 5.23 0 0 0
10/07/2020
5.23
 0 5.23 5.23 5.23 0 0 0
09/07/2020
5.23
 100 5.40 5.40 5.23 0 0 0
08/07/2020
5.40
 0 5.40 5.40 5.40 0 0 0
07/07/2020
5.40
 76 5.40 5.40 5.40 0 0 0
06/07/2020
5.40
 7,200 5.40 5.49 5.40 6,100 0 0.0
03/07/2020
5.40
 1,300 5.92 5.92 5.40 0 0 0
02/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
01/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
30/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
29/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
26/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
25/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
24/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
23/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
22/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
19/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
18/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
17/06/2020
5.92
 200 5.66 5.92 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |