CTCP Năng lượng và Môi trường VICEM (vtv)

12.90
-0.10
(-0.77%)
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
(2026-07-06) 		-0.40 -2.99% 979,800 -14,400 0
12.80
13.80
12.90
2 tháng
(2026-06-08) 		-0.90 -6.47% 1,171,900 -34,000 0
12.80
14.70
12.90
3 tháng
(2026-05-07) 		-1.70 -11.56% 2,312,200 -34,600 0
12.60
15.10
12.90
6 tháng
(2026-02-06) 		-1.90 -12.75% 5,379,800 -50,000 -0.2
12.60
15.80
12.90
12 tháng
(2025-08-11) 		0.80 6.56% 20,664,800 -58,500 -0.3
11.70
15.80
12.90
24 tháng
(2024-08-15) 		8.20 170.95% 47,600,738 -91,200 -0.6
4
15.80
12.90
36 tháng
(2023-08-21) 		8.49 188.24% 66,628,696 -139,700 -0.8
3.82
15.80
12.90
60 tháng
(2021-08-31) 		7.11 120.69% 120,902,327 -99,600 -0.9
3.50
15.80
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
12.87
 5,000 12.94 12.94 12.87 0 0 0
23/05/2017
12.94
 20,100 12.94 13.01 12.94 0 0 0
22/05/2017
12.94
 12,266 13.07 13.07 12.81 0 0 0
19/05/2017
13.07
 16,391 13.07 13.14 12.81 0 0 0
18/05/2017
13.07
 8,000 13.07 13.14 13.07 0 0 0
17/05/2017
13.07
 21,450 13.14 13.20 13.01 0 0 0
16/05/2017
13.14
 10,100 13.07 13.14 13.01 0 0 0
15/05/2017
13.07
 15,703 13.07 13.07 12.87 0 0 0
12/05/2017
13.07
 21,200 13.01 13.20 13.01 0 0 0
11/05/2017
13.01
 31,117 12.87 13.01 12.74 0 0 0
10/05/2017
12.87
 23,401 12.87 12.94 12.67 0 0 0
09/05/2017
12.87
 31,000 12.87 12.87 12.67 0 0 0
08/05/2017
12.87
 21,700 12.67 12.94 12.67 0 0 0
05/05/2017
12.67
 20,200 13.01 13.01 12.61 0 0 0
04/05/2017
13.01
 19,700 13.07 13.07 13.01 0 0 0
03/05/2017
13.07
 19,339 13.07 13.34 13.07 0 0 0
28/04/2017
13.07
 19,110 12.87 13.07 12.81 0 0 0
27/04/2017
12.87
 31,200 12.61 12.87 12.41 0 0 0
26/04/2017
12.61
 5,066 13.27 13.27 12.54 0 0 0
25/04/2017
13.27
 10,100 12.94 13.27 12.67 0 0 0
24/04/2017
12.94
 3,100 13.67 13.67 12.94 0 0 0
21/04/2017
13.67
 22,200 12.67 13.67 12.74 0 0 0
20/04/2017
12.67
 4,500 12.61 12.67 12.61 0 0 0
19/04/2017
12.61
 1,500 12.41 12.61 12.61 500 0 0.0
18/04/2017
12.41
 4,500 12.47 12.54 12.41 0 0 0
17/04/2017
12.47
 8,100 12.34 12.54 12.47 0 0 0
14/04/2017
12.34
 8,600 12.34 12.34 12.28 0 0 0
13/04/2017
12.34
 1,600 12.74 12.74 12.28 0 0 0
12/04/2017
12.74
 100 12.87 12.87 12.74 0 0 0
11/04/2017
12.87
 2,600 11.94 12.87 11.94 0 0 0
10/04/2017
11.94
 13,200 12.54 12.54 11.94 0 0 0
07/04/2017
12.54
 4,000 12.54 12.54 12.54 0 0 0
05/04/2017
12.54
 0 12.54 12.54 12.54 0 0 0
04/04/2017
12.54
 1,000 12.28 12.54 12.54 0 0 0
03/04/2017
12.28
 0 12.28 12.28 12.28 0 0 0
31/03/2017
12.28
 0 12.28 12.28 12.28 0 0 0
30/03/2017
12.28
 100 12.41 12.41 12.28 0 100 -0.0
29/03/2017
12.41
 0 12.41 12.41 12.41 0 0 0
28/03/2017
12.41
 0 12.41 12.41 12.41 0 0 0
27/03/2017
12.41
 0 12.41 12.41 12.41 0 0 0
24/03/2017
12.41
 100 12.14 12.41 12.41 0 0 0
23/03/2017
12.14
 3,500 12.61 12.61 12.14 0 0 0
22/03/2017
12.61
 0 12.61 12.61 12.61 0 0 0
21/03/2017
12.61
 34,820 11.94 12.74 11.48 0 0 0
20/03/2017
11.94
 25,100 12.08 12.61 11.61 0 0 0
17/03/2017
12.08
 5,600 12.74 12.74 11.74 0 0 0
16/03/2017
12.74
 12,100 12.94 12.94 11.74 0 0 0
15/03/2017
12.94
 1,100 13.20 13.20 12.94 0 0 0
14/03/2017
13.20
 65,800 12.94 13.60 13.20 0 0 0
13/03/2017
12.94
 1,000 13.27 13.27 12.94 0 0 0
10/03/2017
13.27
 1,400 12.94 13.27 13.27 0 0 0
09/03/2017
12.94
 800 13.47 13.47 12.21 0 0 0
08/03/2017
13.47
 110 13.60 13.60 13.47 0 0 0
07/03/2017
13.60
 0 13.60 13.60 13.60 0 0 0
06/03/2017
13.60
 2,100 12.81 13.60 12.61 0 0 0
03/03/2017
12.81
 4,900 12.81 12.81 12.81 0 0 0
02/03/2017
12.81
 137,300 12.81 12.87 12.81 0 129,000 -2.5
01/03/2017
12.81
 500 12.81 12.81 12.81 0 0 0
28/02/2017
12.81
 5,000 12.81 12.81 12.47 0 0 0
27/02/2017
12.81
 3,000 12.81 12.81 12.81 0 0 0
24/02/2017
12.81
 10,000 12.67 12.81 12.74 0 10,000 -0.2
23/02/2017
12.67
 11,000 12.61 12.74 12.67 0 5,000 -0.1
22/02/2017
12.61
 1,600 13.27 13.27 12.61 0 0 0
21/02/2017
13.27
 21,720 12.21 13.27 12.21 0 15,000 -0.3
20/02/2017
12.21
 19,000 12.08 12.21 12.08 0 9,000 -0.2
17/02/2017
12.08
 500 11.94 12.08 12.08 0 0 0
16/02/2017
11.94
 14 11.94 11.94 11.94 0 0 0
15/02/2017
11.94
 12,400 12.08 12.54 11.94 0 0 0
14/02/2017
12.08
 1,000 12.54 12.54 12.08 0 0 0
13/02/2017
12.54
 1,300 11.94 12.54 12.01 0 0 0
10/02/2017
11.94
 31,500 12.61 12.74 11.88 0 0 0
09/02/2017
12.61
 23,100 12.08 12.61 11.81 0 0 0
08/02/2017
12.08
 33 12.08 12.08 12.08 0 0 0
07/02/2017
12.08
 48,500 12.61 12.74 12.08 0 0 0
06/02/2017
12.61
 6,000 12.61 12.61 12.54 0 0 0
03/02/2017
12.61
 13,000 12.28 12.61 12.61 0 0 0
02/02/2017
12.28
 29,600 12.81 12.81 12.21 0 0 0
25/01/2017
12.81
 11,641 12.81 12.81 12.47 0 0 0
24/01/2017
12.81
 7,700 12.81 12.81 12.61 0 0 0
23/01/2017
12.81
 2,200 12.54 12.81 12.61 0 0 0
20/01/2017
12.54
 10,100 12.54 12.61 12.54 0 0 0
19/01/2017
12.54
 13,100 12.87 12.87 12.54 0 0 0
18/01/2017
12.87
 19,400 12.94 12.94 12.61 0 0 0
17/01/2017
12.94
 38,141 12.81 12.94 12.61 0 0 0
16/01/2017
12.81
 11,600 12.94 12.94 12.81 0 0 0
13/01/2017
12.94
 53,500 12.94 13.20 12.81 0 0 0
12/01/2017
12.94
 42,600 12.94 12.94 12.94 0 0 0
11/01/2017
12.94
 20,582 12.81 13.27 12.94 0 0 0
10/01/2017
12.81
 25,500 12.81 13.01 12.81 0 0 0
09/01/2017
12.81
 22,000 12.87 12.94 12.81 0 0 0
06/01/2017
12.87
 42,100 12.94 12.94 12.81 0 0 0
05/01/2017
12.94
 49,059 13.01 13.01 12.94 0 0 0
04/01/2017
13.01
 36,300 13.07 13.07 12.94 0 0 0
03/01/2017
13.07
 116,114 13.07 13.07 12.87 0 0 0
30/12/2016
13.07
 45,600 12.94 13.07 12.87 0 0 0
29/12/2016
12.94
 36,500 13.14 13.14 12.94 0 0 0
28/12/2016
13.14
 29,008 13.07 13.14 13.01 0 0 0
27/12/2016
13.07
 33,105 13.14 13.20 13.07 0 0 0
26/12/2016
13.14
 40,433 13.20 13.27 13.14 0 0 0
23/12/2016
13.20
 52,000 13.14 13.27 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |