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)
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
13/03/2020
5.49
 400 5.49 5.49 5.49 0 0 0
12/03/2020
5.49
 4,700 6.10 6.71 5.49 0 0 0
11/03/2020
6.10
 8,900 5.58 6.10 6.10 0 0 0
10/03/2020
5.58
 2,200 6.10 6.36 5.49 0 0 0
09/03/2020
6.10
 700 6.10 6.10 5.58 0 0 0
06/03/2020
6.10
 100 6.01 6.10 6.10 0 0 0
05/03/2020
6.01
 0 6.01 6.01 6.01 10 0 0.0
04/03/2020
6.01
 0 6.01 6.01 6.01 0 0 0
03/03/2020
6.01
 300 5.58 6.10 6.01 0 0 0
02/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
28/02/2020
5.58
 600 6.01 6.01 5.58 0 0 0
27/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
26/02/2020
6.01
 1,300 5.66 6.01 5.31 0 0 0
25/02/2020
5.66
 100 6.10 6.10 5.66 0 0 0
24/02/2020
6.10
 0 6.10 6.10 6.10 0 0 0
21/02/2020
6.10
 0 6.10 6.10 6.10 0 0 0
20/02/2020
6.10
 400 6.27 6.27 6.10 0 0 0
19/02/2020
6.27
 200 6.27 6.27 6.27 100 0 0.0
18/02/2020
6.27
 100 5.75 6.27 6.27 0 0 0
17/02/2020
5.75
 100 6.27 6.27 5.75 0 100 -0.0
14/02/2020
6.27
 66 6.27 6.27 6.27 0 0 0
13/02/2020
6.27
 0 6.27 6.27 6.27 0 0 0
12/02/2020
6.27
 0 6.27 6.27 6.27 0 0 0
11/02/2020
6.27
 0 6.27 6.27 6.27 0 0 0
10/02/2020
6.27
 3,700 5.75 6.27 5.31 0 0 0
07/02/2020
5.75
 400 6.27 6.27 5.75 0 0 0
06/02/2020
6.27
 500 5.75 6.27 6.27 0 0 0
05/02/2020
5.75
 100 6.18 6.18 5.75 0 0 0
04/02/2020
6.18
 100 6.79 6.79 6.18 0 0 0
03/02/2020
6.79
 6,600 6.53 7.14 6.79 0 0 0
31/01/2020
6.53
 500 6.53 7.14 6.53 0 0 0
30/01/2020
6.53
 0 6.53 6.53 6.53 0 0 0
22/01/2020
6.53
 800 7.23 7.23 6.53 0 0 0
21/01/2020
7.23
 600 6.62 7.23 7.23 0 0 0
20/01/2020
6.62
 100 7.32 7.32 6.62 0 0 0
17/01/2020
7.32
 0 7.32 7.32 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |