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)
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
16/06/2020
5.66
 800 5.40 5.92 5.66 0 0 0
15/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
12/06/2020
5.40
 1,700 5.92 5.92 5.40 0 0 0
11/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
10/06/2020
5.92
 12 5.92 5.92 5.92 0 0 0
09/06/2020
5.92
 108 5.92 5.92 5.92 0 0 0
08/06/2020
5.92
 3,200 6.10 6.18 5.75 0 0 0
05/06/2020
6.10
 0 6.10 6.10 6.10 0 0 0
04/06/2020
6.10
 1,300 5.92 6.10 5.92 0 0 0
03/06/2020
5.92
 0 5.92 5.92 5.92 0 0 0
02/06/2020
5.92
 300 6.10 6.10 5.92 0 0 0
01/06/2020
6.10
 6,200 6.10 6.10 6.10 0 0 0
29/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
28/05/2020
6.10
 8,600 6.01 6.10 6.10 0 0 0
27/05/2020
6.01
 700 6.01 6.01 6.01 0 0 0
26/05/2020
6.01
 8,600 5.49 6.01 5.66 0 0 0
25/05/2020
5.49
 4,600 5.49 6.01 5.49 0 0 0
22/05/2020
5.49
 0 5.49 5.49 5.49 0 0 0
21/05/2020
5.49
 2,500 6.10 6.10 5.49 0 0 0
20/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
19/05/2020
6.10
 2,300 5.75 6.10 5.84 0 0 0
18/05/2020
5.75
 4,100 5.58 5.75 5.66 0 0 0
15/05/2020
5.58
 2,500 5.49 5.58 5.49 0 0 0
14/05/2020
5.49
 100 5.49 5.49 5.49 0 0 0
13/05/2020
5.49
 0 5.49 5.49 5.49 0 0 0
12/05/2020
5.49
 4,500 5.31 5.66 5.49 0 0 0
11/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
08/05/2020
5.31
 5,400 5.31 5.31 5.23 0 0 0
07/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
06/05/2020
5.31
 1,100 5.40 5.66 5.31 0 0 0
05/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
04/05/2020
5.40
 300 5.58 5.58 5.40 0 0 0
29/04/2020
5.58
 1,100 5.66 5.66 5.31 0 0 0
28/04/2020
5.66
 0 5.66 5.66 5.66 0 0 0
27/04/2020
5.66
 100 5.66 5.66 5.66 0 0 0
24/04/2020
5.66
 500 5.66 5.66 5.66 0 0 0
23/04/2020
5.66
 1,000 5.66 5.66 5.66 0 0 0
22/04/2020
5.66
 100 5.31 5.66 5.66 0 0 0
21/04/2020
5.31
 1,600 5.40 5.92 5.31 0 0 0
20/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
17/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
16/04/2020
5.40
 500 5.31 5.40 5.40 0 0 0
15/04/2020
5.31
 0 5.31 5.31 5.31 0 0 0
14/04/2020
5.31
 200 5.40 5.40 5.31 0 0 0
13/04/2020
5.40
 100 5.05 5.40 5.40 0 0 0
10/04/2020
5.05
 700 5.58 5.58 5.05 0 0 0
09/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
08/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
07/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
06/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
03/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
01/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
31/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
30/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
27/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
26/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
25/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
24/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
23/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
20/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
19/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
18/03/2020
5.58
 600 5.49 5.58 5.58 0 0 0
17/03/2020
5.49
 300 5.23 5.66 5.49 0 0 0
16/03/2020
5.23
 300 5.49 5.49 5.23 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |