CTCP Năng lượng và Môi trường VICEM (vtv)

14.60
-0.10
(-0.68%)
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)
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
16/01/2020
7.32
 0 7.32 7.32 7.32 0 0 0
15/01/2020
7.32
 900 8.10 8.10 7.32 0 0 0
14/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
13/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
10/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
09/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
08/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
07/01/2020
8.10
 499,700 8.28 8.28 7.49 0 0 0
06/01/2020
8.28
 0 8.28 8.28 8.28 0 0 0
03/01/2020
8.28
 0 8.28 8.28 8.28 0 0 0
02/01/2020
8.28
 200 8.28 8.71 8.28 0 0 0
31/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
30/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
27/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
26/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
25/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
24/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
23/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
20/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
19/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
18/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
17/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
16/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
13/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
12/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
11/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
10/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
09/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
06/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
05/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
04/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
03/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
02/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
29/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
28/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
27/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
26/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
25/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
22/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
21/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
20/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
19/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
18/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
15/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
14/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
13/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
12/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
11/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
08/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
07/11/2019
8.28
 100 7.58 8.28 8.28 0 0 0
06/11/2019
7.58
 0 7.58 7.58 7.58 0 0 0
05/11/2019
7.58
 0 7.58 7.58 7.58 0 0 0
04/11/2019
7.58
 0 7.58 7.58 7.58 0 0 0
01/11/2019
7.58
 0 7.58 7.58 7.58 0 0 0
31/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0
30/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0
29/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0
28/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0
25/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0
24/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0
23/10/2019
7.58
 29 7.58 7.58 7.58 0 0 0
22/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0
21/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0
18/10/2019
7.58
 0 7.58 7.58 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |