CTCP Năng lượng và Môi trường VICEM (vtv)

13.80
-0.10
(-0.72%)
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
(2025-11-04) 		-0.30 -2.14% 5,046,100 15,900 0.2
13.70
14.80
13.90
2 tháng
(2025-10-06) 		1 7.87% 8,446,700 32,000 0.4
12.40
14.80
13.90
3 tháng
(2025-09-05) 		1.50 12.30% 9,702,100 31,800 0.4
12.10
14.80
13.90
6 tháng
(2025-06-09) 		1.80 15.13% 12,313,200 29,500 0.4
11.50
14.80
13.90
12 tháng
(2024-12-09) 		8.80 179.59% 32,022,011 -1,300 0.2
4.50
14.80
13.90
24 tháng
(2023-12-15) 		9.78 249.79% 53,143,196 -35,200 -0.0
3.92
14.80
13.90
36 tháng
(2022-12-20) 		9.28 210.09% 63,595,712 -109,000 -0.3
3.82
14.80
13.90
60 tháng
(2020-12-30) 		9.01 191.85% 112,666,272 10,000 -0.1
3.50
14.80
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
11.50
 17,600 11.60 11.60 11.50 0 0 0
14/07/2025
11.70
 25,500 11.60 11.60 11.20 1,100 700 0.0
11/07/2025
11.70
 455,800 11.50 11.70 11.30 0 400 -0.0
10/07/2025
11.50
 9,200 11.30 11.30 11.20 0 100 -0.0
09/07/2025
11.50
 13,600 11.30 11.50 11.20 0 0 0
08/07/2025
11.60
 10,700 11.30 11.70 11.30 0 600 -0.0
07/07/2025
11.70
 4,900 11.40 11.80 11.30 0 0 0
04/07/2025
11.80
 11,700 11.50 11.50 11.50 0 0 0
03/07/2025
12
 6,700 11.60 12 11.30 0 0 0
02/07/2025
12
 22,900 11.60 11.70 11.30 0 100 -0.0
01/07/2025
11.70
 13,600 11.50 11.50 11.50 0 0 0
30/06/2025
11.80
 45,800 11.90 11.90 11.80 0 0 0
27/06/2025
12
 527,500 11.70 12 11.50 0 0 0
26/06/2025
12
 4,600 11.70 11.70 11.70 0 0 0
25/06/2025
12.10
 3,100 12 12 12 0 0 0
24/06/2025
12
 5,600 12.40 12.40 11.80 0 100 -0.0
23/06/2025
12.40
 26,500 11.60 12 11.60 0 2,200 -0.0
20/06/2025
12
 39,800 11.60 11.90 11.50 100 0 0.0
19/06/2025
11.90
 10,800 11.60 12 11.50 0 300 -0.0
18/06/2025
12
 3,000 12 12 12 0 0 0
17/06/2025
12
 2,600 12 12 12 0 0 0
16/06/2025
12
 6,100 11.80 11.80 11.80 0 0 0
13/06/2025
12
 5,000 12 12 12 0 0 0
12/06/2025
12.10
 8,800 12.20 12.20 12 0 300 -0.0
11/06/2025
12.20
 10,100 11.60 12.30 11.50 0 500 -0.0
10/06/2025
11.90
 8,300 11.60 11.60 11.50 0 0 0
09/06/2025
11.90
 18,700 11.80 11.80 11.80 0 0 0
06/06/2025
12
 60,700 11.80 12 11.60 400 300 0.0
05/06/2025
12.10
 50,500 11.80 12.10 11.60 0 0 0
04/06/2025
12
 201,200 12 12 11.70 0 0 0
03/06/2025
12
 21,700 11.90 12.20 11.70 0 400 -0.0
02/06/2025
11.90
 169,000 11.70 11.90 11.30 500 10,100 -0.1
30/05/2025
11.90
 60,900 11.90 11.90 11.30 0 0 0
29/05/2025
11.90
 77,200 11.20 11.90 11.10 3,000 400 0.0
28/05/2025
11.50
 16,500 11.20 11.20 11.10 0 0 0
27/05/2025
11.50
 18,600 11.30 11.50 11.20 0 0 0
26/05/2025
11.60
 19,500 11.30 11.30 11 0 100 -0.0
23/05/2025
11.60
 24,900 11.20 11.50 11.20 0 0 0
22/05/2025
11.60
 20,000 11.20 11.30 11.20 0 500 -0.0
21/05/2025
11.60
 49,400 11.60 11.60 11.20 500 1,600 -0.0
20/05/2025
11.70
 56,300 10.60 11.70 10.60 0 1,800 -0.0
19/05/2025
11.70
 92,700 11.30 11.60 10.80 0 1,000 -0.0
16/05/2025
11.70
 11,100 10.50 11.80 10.50 0 1,500 -0.0
15/05/2025
11.60
 22,600 11.20 11.70 11.20 0 600 0
14/05/2025
11.70
 215,700 11.70 12 11.40 0 0 0
13/05/2025
12.20
 30,900 11.80 12.30 11.80 0 0 0
12/05/2025
12.30
 35,100 12.30 12.30 11.80 0 400 0
09/05/2025
12.30
 21,500 11.80 12.30 11.80 0 800 0
08/05/2025
12.30
 21,400 11.50 12.50 11.50 0 1,300 0
07/05/2025
12.40
 7,600 11.80 12.40 11.80 0 300 0
06/05/2025
12.80
 37,200 11.70 12.90 11.70 0 200 0
05/05/2025
11.90
 38,100 12 13.80 12 0 600 0
29/04/2025
12.90
 32,900 12.20 13.90 12.20 0 2,000 -0.0
28/04/2025
12.90
 118,500 11.60 12.90 11.60 2,500 0 0.0
25/04/2025
11.80
 63,400 10.80 11.80 10.80 0 0 0
24/04/2025
11.20
 75,500 10.60 11.20 10.50 0 0 0
23/04/2025
10.90
 34,000 10.50 10.90 10.40 2,000 0 0.0
22/04/2025
10.70
 126,300 10.50 10.80 9.70 3,000 0 0.0
21/04/2025
10.70
 35,300 10.30 10.70 10.20 5,100 0 0.1
18/04/2025
10.70
 24,400 10.20 10.70 10.20 0 0 0
17/04/2025
10.70
 41,900 10.70 10.80 9.80 0 0 0
16/04/2025
10.70
 19,500 10.60 10.70 10 0 0 0
15/04/2025
10.70
 180,100 10 10.70 9.70 0 6,300 -0.1
14/04/2025
10.70
 940,900 10.50 11.60 10.10 2,000 0 0.0
11/04/2025
10.60
 431,000 9.80 10.70 8.90 0 0 0
10/04/2025
9.80
 711,700 10.80 11.70 9.80 6,300 0 0.1
09/04/2025
10.80
 82,200 10.80 11 10.80 0 0 0
08/04/2025
12
 132,800 12.40 12.40 11.40 0 0 0
04/04/2025
12.60
 186,700 12.50 12.60 11.80 0 5,500 -0.1
03/04/2025
12.60
 186,400 12 12.70 11.60 0 3,000 -0.0
02/04/2025
12.60
 152,800 11.70 12.60 11.60 0 0 0
01/04/2025
12.10
 255,900 11.60 12.20 11.50 0 0 0
31/03/2025
11.80
 158,900 11.50 11.80 11.50 0 0 0
28/03/2025
11.90
 142,200 11.70 11.90 11 0 0 0
27/03/2025
11.50
 170,700 10.60 11.60 10.60 8,500 1,000 0.1
26/03/2025
10.70
 65,400 10.80 10.90 10.50 0 2,200 -0.0
25/03/2025
10.80
 21,800 10.70 10.80 10.50 0 300 -0.0
24/03/2025
10.80
 18,500 10.50 10.80 10.50 0 100 -0.0
21/03/2025
10.80
 7,600 10.70 10.80 10.50 0 100 -0.0
20/03/2025
10.80
 28,200 10.40 11 10.20 1,600 100 0.0
19/03/2025
10.60
 65,400 10.70 11 10.50 2,000 0 0.0
18/03/2025
10.90
 116,500 11.20 11.20 10.50 0 0 0
17/03/2025
11.40
 84,400 11.90 12.10 11 200 800 0
14/03/2025
12.10
 92,000 12.10 12.40 11.80 0 500 -0.0
13/03/2025
12.30
 61,500 12.40 12.50 12 0 2,000 -0.0
12/03/2025
12.60
 114,400 12.60 12.80 12.20 0 0 0
11/03/2025
13
 100,000 12.70 13.20 12.20 0 300 -0.0
10/03/2025
13
 13,400 13.20 13.20 12.50 0 0 0
07/03/2025
13
 104,400 12.90 13 12.50 3,300 1,900 0.0
06/03/2025
13
 22,100 13 13 12.70 0 0 0
05/03/2025
13
 79,700 13.50 13.50 12.90 300 1,000 -0.0
04/03/2025
13.50
 154,100 13 13.50 12.80 1,900 5,500 -0.0
03/03/2025
13.30
 91,100 13.60 13.60 13.10 0 3,700 -0.0
28/02/2025
13.60
 52,500 13.70 13.70 13 0 0 0
27/02/2025
13.60
 282,700 13.70 13.70 12.40 12,200 5,200 0.1
26/02/2025
13.70
 72,000 13.80 13.80 13.10 3,700 0 0.0
25/02/2025
13.80
 174,700 12.90 14 12.80 0 7,600 -0.1
24/02/2025
12.90
 317,000 11.60 12.90 11.60 5,200 0 0.1
21/02/2025
11.80
 95,800 11.80 11.90 11.70 0 1,600 -0.0
20/02/2025
11.90
 121,000 11.60 12.30 11.60 1,000 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |