CTCP Năng lượng và Môi trường VICEM (vtv)

14.90
0.20
(1.36%)
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
(2026-02-11) 		-0.50 -3.38% 1,989,000 1,600 0.0
14.30
15.80
14.70
2 tháng
(2026-01-12) 		-0.20 -1.38% 3,317,000 -20,900 -0.3
14.30
15.80
14.70
3 tháng
(2025-12-15) 		0.90 6.72% 6,201,500 -7,700 -0.1
13.10
15.80
14.70
6 tháng
(2025-09-15) 		1.70 13.49% 16,592,400 -7,900 -0.1
12.40
15.80
14.70
12 tháng
(2025-03-18) 		3.40 31.19% 25,511,000 -14,500 -0.1
9.80
15.80
14.70
24 tháng
(2024-03-25) 		8.03 128.19% 54,367,503 -42,600 -0.4
4
15.80
14.70
36 tháng
(2023-03-29) 		9.88 223.67% 69,055,178 -100,500 -0.6
3.82
15.80
14.70
60 tháng
(2021-04-08) 		8.13 131.89% 118,765,098 -59,600 -0.7
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)
15/10/2025
12.80
 121,200 12.10 12.80 11.80 500 300 0.0
14/10/2025
12.50
 23,700 11.80 12.50 11.80 0 0 0
13/10/2025
12.40
 19,800 12.20 12.60 12.10 0 200 -0.0
10/10/2025
12.50
 19,700 12.40 12.60 12.40 0 0 0
09/10/2025
12.70
 8,500 12.90 12.90 12.40 0 0 0
08/10/2025
12.80
 16,800 13 13 12.40 200 200 -0
07/10/2025
12.80
 24,200 12.70 12.80 12.40 0 0 0
06/10/2025
12.70
 7,200 12.80 13 12.70 0 0 0
03/10/2025
12.70
 7,000 12.70 12.70 12.30 0 0 0
02/10/2025
12.80
 9,100 12.50 12.80 12.30 300 0 0.0
01/10/2025
12.80
 1,400 12.90 12.90 12.70 0 0 0
30/09/2025
12.80
 1,300 13 13 12.80 0 0 0
29/09/2025
13
 700 13.20 13.20 12.90 0 0 0
26/09/2025
12.90
 67,600 12.80 13 12.40 0 0 0
25/09/2025
12.80
 47,700 12.70 12.90 12.50 1,100 0 0.0
24/09/2025
12.70
 9,200 12.90 12.90 12 0 1,000 -0.0
23/09/2025
12.50
 20,300 12.80 12.90 12.50 0 0 0
22/09/2025
13.20
 20,900 12.70 13.20 12.70 0 1,400 -0.0
19/09/2025
13
 51,300 12.80 13.20 12.70 0 0 0
18/09/2025
12.80
 303,700 12.60 12.80 12.40 0 0 0
17/09/2025
12.60
 122,600 12.60 12.60 12.40 0 0 0
16/09/2025
12.50
 144,700 12.30 12.50 12.30 0 0 0
15/09/2025
12.60
 148,100 12.50 13 12.40 0 0 0
12/09/2025
12.50
 132,800 12.40 12.50 12.30 0 0 0
11/09/2025
12.40
 87,400 12.80 12.80 12 300 0 0.0
10/09/2025
12.30
 17,300 12 12.30 11.80 0 0 0
09/09/2025
12.10
 20,300 12 12.10 11.50 800 300 0.0
08/09/2025
12.20
 8,200 11.80 12.20 11.80 0 0 0
05/09/2025
12.20
 33,800 12.30 13.10 11.70 0 0 0
04/09/2025
12
 24,100 12 12.20 12 600 0 0.0
03/09/2025
12.50
 12,800 12.80 13.70 12.20 0 100 -0.0
29/08/2025
12.50
 26,900 10.80 12.50 10.80 0 0 0
28/08/2025
12
 37,000 11.60 12.30 11.60 0 100 0
27/08/2025
12
 8,800 12.40 13.20 12 0 100 -0.0
26/08/2025
12
 49,800 11.60 12 11.50 0 0 0
25/08/2025
12
 9,500 11.60 12 11.60 0 0 0
22/08/2025
12
 15,300 11.60 12 11.50 200 0 0.0
21/08/2025
12
 3,300 11.60 12 11.60 0 0 0
20/08/2025
12
 13,900 11.60 12 11.50 0 800 -0.0
19/08/2025
12
 13,700 11.50 12 11.50 0 0 0
18/08/2025
12
 1,900 12 12 12 0 0 0
15/08/2025
11.90
 48,100 11.70 11.90 11.60 0 0 0
14/08/2025
11.80
 25,800 11.50 11.80 11.40 0 0 0
13/08/2025
11.70
 46,800 11.80 11.80 11.60 100 100 -0
12/08/2025
11.80
 41,900 12.20 12.30 11.60 0 0 0
11/08/2025
12.20
 82,900 11.60 12.20 11.60 500 0 0.0
08/08/2025
12.10
 103,100 12.80 12.80 11.10 0 0 0
07/08/2025
12.20
 31,700 11.60 12.20 11.50 0 0 0
06/08/2025
11.80
 88,100 11.70 11.80 11.40 2,700 1,900 0.0
05/08/2025
11.80
 17,800 11.40 11.80 11.40 0 0 0
04/08/2025
11.90
 65,200 11.40 11.90 10.80 0 100 -0.0
01/08/2025
11.90
 120,100 11.50 11.90 10.80 700 0 0.0
31/07/2025
11.90
 17,300 11.80 11.90 11.80 0 0 0
30/07/2025
11.80
 25,900 11.40 11.80 11.30 0 0 0
29/07/2025
11.70
 16,500 11.40 11.70 11.40 0 0 0
28/07/2025
11.80
 38,900 11.60 11.70 11.50 0 0 0
25/07/2025
11.80
 16,000 11.50 11.70 11.40 0 0 0
24/07/2025
11.80
 33,300 11.40 11.80 11.40 0 0 0
23/07/2025
11.80
 55,900 11.70 11.70 11.30 0 0 0
22/07/2025
11.80
 59,600 11.30 11.70 11.30 1,300 0 0.0
21/07/2025
11.70
 33,300 11.30 11.70 11.30 0 0 0
18/07/2025
11.70
 9,700 11.80 11.80 11.70 0 0 0
17/07/2025
11.80
 48,900 11.20 11.70 11.10 0 1,100 -0.0
16/07/2025
11.50
 48,800 11.20 11.50 11.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |