CTCP Năng lượng và Môi trường VICEM (vtv)

14.70
0
(0%)
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% 1,978,600 0 0.0
14.30
15.80
14.70
2 tháng
(2026-01-19) 		-0.40 -2.65% 2,821,900 -12,800 -0.2
14.30
15.80
14.70
3 tháng
(2025-12-19) 		0.30 2.08% 5,889,900 -8,400 -0.1
14.20
15.80
14.70
6 tháng
(2025-09-22) 		1.50 11.36% 15,904,700 -9,500 -0.1
12.40
15.80
14.70
12 tháng
(2025-03-24) 		3.90 36.11% 25,376,000 -19,500 -0.2
9.80
15.80
14.70
24 tháng
(2024-03-29) 		8.04 120.78% 53,148,664 -43,200 -0.4
4
15.80
14.70
36 tháng
(2023-04-04) 		10.28 232.73% 69,115,896 -102,100 -0.6
3.82
15.80
14.70
60 tháng
(2021-04-14) 		7.70 110.14% 118,723,792 -61,200 -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)
20/10/2015
8.84
 70,600 9.12 9.12 8.84 0 0 0
19/10/2015
9.12
 64,700 9.12 9.12 8.93 0 0 0
16/10/2015
9.12
 79,120 9.12 9.12 8.89 0 0 0
15/10/2015
9.12
 72,026 9.12 9.16 8.98 0 0 0
14/10/2015
9.12
 29,710 9.12 9.16 8.98 0 0 0
13/10/2015
9.12
 53,110 9.07 9.12 9.02 0 0 0
12/10/2015
9.07
 36,900 9.21 9.21 9.07 0 0 0
09/10/2015
9.21
 94,600 9.21 9.25 9.02 0 0 0
08/10/2015
9.21
 77,324 9.16 9.25 9.02 0 0 0
07/10/2015
9.16
 79,100 9.25 9.30 9.07 0 0 0
06/10/2015
9.25
 202,312 9.07 9.94 9.07 0 0 0
05/10/2015
9.07
 72,900 8.98 9.12 8.98 0 0 0
02/10/2015
8.98
 93,700 8.75 8.98 8.80 0 0 0
01/10/2015
8.75
 75,500 9.02 9.02 8.75 0 0 0
30/09/2015
9.02
 63,550 9.07 9.12 9.02 0 0 0
29/09/2015
9.07
 121,800 9.16 9.16 8.93 0 0 0
28/09/2015
9.16
 106,000 9.21 9.21 9.07 0 0 0
25/09/2015
9.21
 91,600 9.12 9.21 9.02 0 0 0
24/09/2015
9.12
 107,300 9.12 9.16 9.02 0 0 0
23/09/2015
9.12
 78,450 9.12 9.21 8.93 0 0 0
22/09/2015
9.12
 78,950 9.07 9.16 9.07 0 0 0
21/09/2015
9.07
 121,500 9.07 9.07 8.70 0 0 0
18/09/2015
9.07
 251,060 8.61 9.35 8.43 0 0 0
17/09/2015
8.61
 102,200 8.57 8.61 8.48 0 0 0
16/09/2015
8.57
 55,200 8.52 8.61 8.48 0 0 0
15/09/2015
8.52
 92,900 8.48 8.57 8.48 0 0 0
14/09/2015
8.48
 111,300 8.43 8.61 8.43 0 0 0
11/09/2015
8.43
 149,200 8.25 8.43 8.15 0 0 0
10/09/2015
8.25
 17,200 8.29 8.29 8.25 0 0 0
09/09/2015
8.29
 31,063 8.34 8.34 8.25 0 0 0
08/09/2015
8.34
 55,305 8.25 8.34 8.20 0 0 0
07/09/2015
8.25
 48,800 8.25 8.43 8.25 0 0 0
04/09/2015
8.25
 16,750 8.25 8.25 8.20 0 0 0
03/09/2015
8.25
 61,537 8.29 8.29 8.25 0 0 0
01/09/2015
8.29
 43,831 8.20 8.34 8.20 0 0 0
31/08/2015
8.20
 35,400 8.38 8.48 8.20 0 0 0
28/08/2015
8.38
 82,029 8.11 8.43 8.20 0 0 0
27/08/2015
8.11
 74,970 7.97 8.34 7.97 0 0 0
26/08/2015
7.97
 44,639 7.79 8.02 7.83 0 0 0
25/08/2015
7.79
 81,100 8.06 8.06 7.56 0 0 0
24/08/2015
8.06
 116,525 8.06 8.06 7.60 0 0 0
21/08/2015
8.06
 43,879 8.02 8.06 7.83 0 0 0
20/08/2015
8.02
 105,000 8.25 8.29 8.02 0 0 0
19/08/2015
8.25
 60,710 8.25 8.29 8.15 0 0 0
18/08/2015
8.25
 67,525 7.97 8.25 8.02 0 0 0
17/08/2015
7.97
 79,200 8.15 8.15 7.97 0 50 -0.0
14/08/2015
8.15
 89,650 8.20 8.34 8.11 0 0 0
13/08/2015
8.20
 71,000 8.34 8.34 8.11 0 0 0
12/08/2015
8.34
 89,900 8.43 8.43 8.20 0 0 0
11/08/2015
8.43
 128,650 8.29 8.43 8.29 0 0 0
10/08/2015
8.29
 115,200 8.52 8.57 8.29 0 0 0
07/08/2015
8.52
 51,650 8.61 8.61 8.29 0 0 0
06/08/2015
8.61
 87,500 8.66 8.75 8.43 0 200 -0.0
05/08/2015
8.66
 182,190 8.57 8.70 8.48 0 0 0
04/08/2015
8.57
 177,350 8.52 8.57 8.38 0 0 0
03/08/2015
8.52
 166,200 8.70 8.70 8.25 0 0 0
31/07/2015
8.70
 304,800 8.11 8.89 7.93 0 10,000 -0.2
30/07/2015
8.11
 37,010 8.20 8.20 8.06 0 0 0
29/07/2015
8.20
 124,350 8.20 8.29 8.11 0 0 0
28/07/2015
8.20
 142,300 8.34 8.34 8.20 0 0 0
27/07/2015
8.34
 176,050 8.34 8.43 8.20 0 0 0
24/07/2015
8.34
 153,400 8.06 8.34 8.02 0 0 0
23/07/2015
8.06
 312,510 8.29 8.34 7.83 0 0 0
22/07/2015
8.29
 411,600 8.43 8.48 8.20 0 0 0
21/07/2015
8.43
 188,600 8.38 8.48 8.20 10,000 0 0.2
20/07/2015
8.38
 274,615 8.02 8.38 7.83 0 0 0
17/07/2015
8.02
 111,200 8.02 8.06 7.79 0 0 0
16/07/2015
8.02
 92,500 8.02 8.02 7.70 0 0 0
15/07/2015
8.02
 197,135 8.11 8.15 7.65 0 0 0
14/07/2015
8.11
 416,650 7.56 8.20 7.56 0 0 0
13/07/2015
7.56
 87,200 7.56 7.79 7.42 0 0 0
10/07/2015
7.56
 188,730 7.70 7.83 7.56 0 0 0
09/07/2015
7.70
 239,400 7.24 7.74 7.10 0 0 0
08/07/2015
7.24
 249,450 6.87 7.38 6.83 0 24 -0.0
07/07/2015
6.87
 14,850 6.87 6.87 6.78 0 50 -0.0
06/07/2015
6.87
 15,950 6.92 6.92 6.83 0 0 0
03/07/2015
6.92
 63,150 6.83 6.96 6.83 0 0 0
02/07/2015
6.83
 49,300 6.78 6.83 6.64 0 0 0
01/07/2015
6.78
 11,900 6.73 6.78 6.60 0 0 0
30/06/2015
6.73
 76,822 6.69 6.73 6.41 0 1,100 -0.0
29/06/2015
6.69
 7,000 6.78 6.78 6.69 0 0 0
26/06/2015
6.78
 5,210 6.83 6.87 6.78 0 0 0
25/06/2015
6.83
 12,500 6.87 6.92 6.69 0 0 0
24/06/2015
6.87
 1,500 6.96 6.96 6.87 0 0 0
23/06/2015
6.96
 26,200 6.87 6.96 6.87 0 0 0
22/06/2015
6.87
 20,500 6.64 6.87 6.64 0 500 -0.0
19/06/2015
6.64
 14,800 6.69 6.78 6.64 0 0 0
18/06/2015
6.69
 3,800 6.69 6.69 6.69 0 0 0
17/06/2015
6.69
 7,100 6.78 6.78 6.69 0 0 0
16/06/2015
6.78
 28,500 6.78 6.78 6.69 0 0 0
15/06/2015
6.78
 7,300 6.87 6.87 6.69 0 0 0
12/06/2015
6.87
 2,983 6.83 6.87 6.69 0 0 0
11/06/2015
6.83
 23,400 6.69 6.83 6.69 0 0 0
10/06/2015
6.69
 10,800 6.69 6.78 6.69 0 0 0
09/06/2015
6.69
 32,680 6.83 6.87 6.69 0 0 0
08/06/2015
6.83
 24,000 6.96 6.96 6.83 0 0 0
05/06/2015
6.96
 27,000 7.05 7.05 6.87 0 0 0
04/06/2015
7.05
 3,800 7.01 7.05 6.96 0 0 0
03/06/2015
7.01
 24,100 7.19 7.19 7.01 19,800 0 0.3
02/06/2015
7.19
 1,300 7.28 7.28 7.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |