CTCP Năng lượng và Môi trường VICEM (vtv)

6.10
-0.10
(-1.61%)
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
(2024-04-19) 		0.10 1.67% 2,715,200 -3,000 -0.0
5
6.20
6.10
2 tháng
(2024-03-19) 		0.10 1.67% 6,353,300 -3,000 -0.0
5
7
6.10
3 tháng
(2024-02-19) 		2.10 52.50% 10,752,900 -34,500 -0.2
4
7
6.10
6 tháng
(2023-11-20) 		2 48.78% 11,787,100 -33,500 -0.2
4
7
6.10
12 tháng
(2023-05-24) 		1.68 38.07% 19,402,000 -31,000 -0.1
3.90
7
6.10
24 tháng
(2022-05-30) 		0.08 1.40% 31,178,278 -81,900 -0.4
3.57
7
6.10
36 tháng
(2021-06-03) 		-0.48 -7.29% 69,284,301 -6,500 -0.3
3.57
10.06
6.10
60 tháng
(2019-06-14) 		-0.74 -10.82% 71,921,295 22,240 -0.1
3.57
10.06
6.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
4
0
 4,100 4 4 3.90 0 0 0
#102 14/12/2023
4
0
 3,100 4 4 3.90 0 0 0
#103 13/12/2023
4
0
 20,900 4 4.10 4 0 0 0
#104 12/12/2023
4
0
 33,600 4 4.10 4 1,000 0 0.0
#105 11/12/2023
4
0
 25,400 4 4 3.90 0 0 0
#106 08/12/2023
4
0
 10,900 4 4 4 0 0 0
#107 07/12/2023
4
0
 22,800 4 4.10 4 0 0 0
#108 06/12/2023
4
0
 22,400 4 4.10 4 0 0 0
#109 05/12/2023
4
-0.10
 31,000 4.10 4.10 4 0 0 0
#110 04/12/2023
4.10
0.10
 47,800 4 4.10 3.90 0 0 0
#111 01/12/2023
4
0
 39,900 4 4 3.90 0 0 0
#112 30/11/2023
4
0
 28,500 4 4 4 0 0 0
#113 29/11/2023
4
0
 6,700 4 4 4 0 0 0
#114 28/11/2023
4
0
 93,400 4 4 3.90 0 0 0
#115 27/11/2023
4
-0.10
 68,500 4.10 4.10 4 0 0 0
#116 24/11/2023
4.10
0
 8,500 4.10 4.10 4 0 0 0
#117 23/11/2023
4.10
0
 10,100 4.10 4.20 4.10 0 0 0
#118 22/11/2023
4.10
0.10
 4,300 4 4.10 4 0 0 0
#119 21/11/2023
4
-0.10
 11,700 4.10 4.10 4 0 0 0
#120 20/11/2023
4.10
0.10
 24,200 4 4.10 4 0 0 0
#121 17/11/2023
4
0
 11,600 4 4.10 4 0 0 0
#122 16/11/2023
4
-0.10
 1,300 4.10 4.10 4 0 0 0
#123 15/11/2023
4.10
0
 15,900 4.10 4.10 4 0 0 0
#124 14/11/2023
4.10
0.10
 11,700 4 4.10 4 0 0 0
#125 13/11/2023
4
-0.10
 11,800 4.10 4.10 4 0 0 0
#126 10/11/2023
4.10
0
 40,400 4.10 4.10 4 0 0 0
#127 09/11/2023
4.10
0.10
 28,200 4 4.10 4 0 0 0
#128 08/11/2023
4
0
 105,900 4 4 4 0 0 0
#129 07/11/2023
4
-0.10
 97,400 4.10 4.10 3.90 0 0 0
#130 06/11/2023
4.10
0.10
 23,400 4 4.10 4 0 0 0
#131 03/11/2023
4
-0.10
 16,000 4.10 4.10 4 0 0 0
#132 02/11/2023
4.10
0.20
 3,800 3.90 4.10 4.10 0 0 0
#133 01/11/2023
3.90
-0.20
 10,000 4.10 4.10 3.90 0 0 0
#134 31/10/2023
4.10
0.10
 11,500 4 4.10 4 0 0 0
#135 30/10/2023
4
-0.10
 22,400 4.10 4.10 3.90 0 0 0
#136 27/10/2023
4.10
0.20
 11,300 3.90 4.10 4 0 0 0
#137 26/10/2023
3.90
-0.30
 62,000 4.20 4.30 3.90 0 0 0
#138 25/10/2023
4.20
0
 11,500 4.20 4.20 4.10 0 0 0
#139 24/10/2023
4.20
0
 30,300 4.20 4.20 4.20 0 0 0
#140 23/10/2023
4.20
0
 30,900 4.20 4.30 4.10 0 0 0
#141 20/10/2023
4.20
-0.10
 12,900 4.30 4.30 4.20 0 0 0
#142 19/10/2023
4.30
0
 27,900 4.30 4.30 4.10 0 0 0
#143 18/10/2023
4.30
-0.10
 23,800 4.40 4.40 4.30 0 0 0
#144 17/10/2023
4.40
0
 28,100 4.40 4.40 4.40 0 0 0
#145 16/10/2023
4.40
0
 10,900 4.40 4.40 4.40 0 0 0
#146 13/10/2023
4.40
-0.10
 6,700 4.50 4.50 4.40 0 0 0
#147 12/10/2023
4.50
0
 8,900 4.50 4.50 4.40 0 0 0
#148 11/10/2023
4.50
0
 26,300 4.50 4.50 4.40 0 0 0
#149 10/10/2023
4.50
0
 20,300 4.50 4.50 4.40 0 0 0
#150 09/10/2023
4.50
0
 5,700 4.50 4.50 4.40 0 0 0
#151 06/10/2023
4.50
0.10
 9,300 4.40 4.50 4.40 0 0 0
#152 05/10/2023
4.40
0
 10,400 4.40 4.40 4.40 0 0 0
#153 04/10/2023
4.40
0
 27,500 4.40 4.40 4.30 9,000 2,000 0.0
#154 03/10/2023
4.40
0
 40,400 4.40 4.50 4.20 0 0 0
#155 02/10/2023
4.40
-0.10
 45,400 4.50 4.50 4.30 2,000 0 0.0
#156 29/09/2023
4.50
0.10
 43,700 4.40 4.50 4.30 0 0 0
#157 28/09/2023
4.40
0
 36,600 4.40 4.40 4.30 0 0 0
#158 27/09/2023
4.40
-0.10
 67,000 4.50 4.50 4.20 7,200 0 0.0
#159 26/09/2023
4.50
-0.20
 44,700 4.70 4.70 4.50 0 0 0
#160 25/09/2023
4.70
0
 90,100 4.70 4.90 4.60 0 0 0
#161 22/09/2023
4.70
0
 186,700 4.70 4.90 4.70 0 0 0
#162 21/09/2023
4.70
-0.09
 47,700 4.79 4.79 4.70 0 0 0
#163 20/09/2023
4.79
0.09
 13,900 4.70 4.79 4.70 0 0 0
#164 19/09/2023
4.70
-0.09
 33,900 4.79 4.79 4.61 0 0 0
#165 18/09/2023
4.79
0.09
 22,000 4.70 4.79 4.70 0 0 0
#166 15/09/2023
4.70
0
 29,900 4.70 4.79 4.70 0 0 0
#167 14/09/2023
4.70
-0.09
 63,400 4.79 4.79 4.70 0 0 0
#168 13/09/2023
4.79
-0.09
 41,300 4.89 4.89 4.79 0 800 -0.0
#169 12/09/2023
4.89
0.09
 61,900 4.79 4.89 4.70 1,000 0 0.0
#170 11/09/2023
4.79
0.09
 215,600 4.70 4.89 4.70 0 0 0
#171 08/09/2023
4.70
-0.09
 66,600 4.79 4.79 4.70 0 0 0
#172 07/09/2023
4.79
0.09
 79,500 4.70 4.79 4.70 0 0 0
#173 06/09/2023
4.70
0
 26,200 4.70 4.70 4.61 0 0 0
#174 05/09/2023
4.70
0
 73,900 4.70 4.79 4.61 0 0 0
#175 31/08/2023
4.70
0
 38,200 4.70 4.70 4.61 0 0 0
#176 30/08/2023
4.70
0
 93,000 4.70 4.70 4.61 0 20,000 -0.1
#177 29/08/2023
4.70
0
 60,500 4.70 4.70 4.61 0 200 -0.0
#178 28/08/2023
4.70
0.09
 32,100 4.61 4.70 4.61 0 0 0
#179 25/08/2023
4.61
-0.09
 28,200 4.70 4.70 4.61 0 4,900 0
#180 24/08/2023
4.70
0.09
 17,600 4.61 4.70 4.61 800 0 0.0
#181 23/08/2023
4.61
-0.09
 18,100 4.70 4.70 4.61 0 100 -0.0
#182 22/08/2023
4.70
0.09
 39,300 4.61 4.70 4.51 0 0 0
#183 21/08/2023
4.61
0
 38,200 4.61 4.70 4.51 0 7,000 -0.0
#184 18/08/2023
4.61
-0.19
 121,100 4.79 4.89 4.61 0 0 0
#185 17/08/2023
4.79
-0.09
 51,100 4.89 4.89 4.79 0 0 0
#186 16/08/2023
4.89
0
 98,100 4.89 4.89 4.70 0 0 0
#187 15/08/2023
4.89
0
 64,300 4.89 4.89 4.79 0 0 0
#188 14/08/2023
4.89
0
 65,200 4.89 4.89 4.79 0 8,600 -0.0
#189 11/08/2023
4.89
-0.09
 234,200 4.98 4.98 4.79 0 0 0
#190 10/08/2023
4.98
-0.09
 250,300 5.08 5.26 4.89 0 0 0
#191 09/08/2023
5.08
0.09
 135,100 4.98 5.17 4.98 0 0 0
#192 08/08/2023
4.98
0
 145,400 4.98 5.08 4.89 0 0 0
#193 07/08/2023
4.98
0.09
 110,900 4.89 5.08 4.89 0 0 0
#194 04/08/2023
4.89
0
 63,500 4.89 4.89 4.79 0 0 0
#195 03/08/2023
4.89
0.09
 45,900 4.79 4.89 4.79 0 0 0
#196 02/08/2023
4.79
0
 11,500 4.79 4.89 4.79 400 0 0.0
#197 01/08/2023
4.79
-0.09
 55,600 4.89 4.98 4.79 0 0 0
#198 31/07/2023
4.89
-0.09
 68,800 4.98 5.08 4.89 0 0 0
#199 28/07/2023
4.98
0.09
 56,100 4.89 4.98 4.89 0 0 0
#200 27/07/2023
4.89
0
 88,300 4.89 4.89 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc