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)
19/02/2025
12.20
 95,800 12 12.20 11.80 1,800 1,500 0.0
18/02/2025
12.40
 169,500 11.80 12.50 11.20 0 3,600 -0.0
17/02/2025
11.90
 83,900 11.80 12.20 11.30 0 700 -0.0
14/02/2025
11.90
 54,400 12.10 12.10 11.70 0 1,900 -0.0
13/02/2025
12.10
 179,400 11 12.20 10.90 100 100 0
12/02/2025
11.10
 57,505 11.10 11.10 10.90 0 0 0
11/02/2025
11.30
 118,268 10.90 11.30 10.50 0 0 0
10/02/2025
11
 219,768 11.50 11.50 10.40 500 1,000 -0.0
07/02/2025
11.50
 153,241 11 11.70 10.80 9,600 2,700 0.1
06/02/2025
10.80
 384,471 9.60 10.80 9.60 6,100 3,400 0.0
05/02/2025
9.90
 213,530 9.30 10.10 9.10 0 0 0
04/02/2025
9.30
 205,300 9.20 9.30 9.10 2,700 0 0.0
03/02/2025
9.30
 193,700 9.40 9.50 9.20 4,400 2,600 0
24/01/2025
9.40
 208,261 9.20 9.50 8.50 0 0 0
23/01/2025
9.20
 280,313 8.40 9.20 8.40 0 9,000 -0.1
22/01/2025
8.50
 142,292 8 8.60 8 0 0 0
21/01/2025
8
 222,406 7.30 8.10 7.30 0 0 0
20/01/2025
7.50
 74,907 7.60 7.60 7.30 0 0 0
17/01/2025
7.80
 104,252 7.50 8.10 7.50 0 0 0
16/01/2025
7.90
 199,027 7.40 8.20 7.30 0 0 0
15/01/2025
7.60
 297,084 7.60 7.70 7.30 0 0 0
14/01/2025
7.60
 648,524 7.80 7.90 7.50 0 0 0
13/01/2025
7.70
 854,714 7 7.70 7 0 0 0
10/01/2025
7
 76,379 6.90 7.10 6.80 0 0 0
09/01/2025
7
 64,808 6.90 7 6.90 0 0 0
08/01/2025
6.90
 52,632 6.90 6.90 6.70 0 0 0
07/01/2025
7
 334,331 7.30 7.30 6.60 0 0 0
06/01/2025
7.30
 157,335 7.20 7.50 7.10 0 0 0
03/01/2025
7.20
 454,861 7 7.40 6.80 0 0 0
02/01/2025
7
 563,761 6.50 7 6.40 0 0 0
31/12/2024
6.40
 517,840 6.30 6.50 6.20 0 0 0
30/12/2024
6.20
 484,276 5.70 6.60 5.70 0 0 0
27/12/2024
6.20
 789,114 5.70 6.20 5.70 0 20,000 -0.1
26/12/2024
5.70
 574,784 5.30 5.70 5.20 0 0 0
25/12/2024
5.20
 465,500 4.80 5.20 4.80 0 0 0
24/12/2024
4.80
 100,701 4.80 4.80 4.70 0 0 0
23/12/2024
4.80
 269,059 4.50 4.90 4.50 0 0 0
20/12/2024
4.50
 65,000 4.50 4.60 4.50 0 0 0
19/12/2024
4.50
 268,100 4.50 4.50 4.40 0 0 0
18/12/2024
4.50
 32,000 4.40 4.50 4.40 0 0 0
17/12/2024
4.50
 24,400 4.40 4.50 4.40 0 0 0
16/12/2024
4.50
 82,700 4.40 4.50 4.30 0 0 0
13/12/2024
4.60
 46,300 4.50 4.60 4.30 0 0 0
12/12/2024
4.60
 1,010,133 4.70 4.70 4.40 0 0 0
11/12/2024
4.80
 900 4.80 4.80 4.80 0 0 0
10/12/2024
4.80
 54,734 4.80 4.80 4.60 0 0 0
09/12/2024
4.90
 18,100 4.90 4.90 4.80 0 0 0
06/12/2024
4.90
 33,900 5 5 4.80 0 0 0
05/12/2024
5
 270,221 5 5.10 4.90 0 0 0
04/12/2024
5
 208,734 4.60 5 4.60 0 0 0
03/12/2024
4.60
 500 4.60 4.60 4.60 0 0 0
02/12/2024
4.60
 2,400 4.70 4.70 4.60 0 0 0
29/11/2024
4.70
 230,901 4.50 4.60 4.30 0 0 0
28/11/2024
4.70
 13,800 4.80 4.80 4.70 0 0 0
27/11/2024
4.80
 4,200 4.70 4.80 4.70 0 0 0
26/11/2024
4.70
 15,500 4.70 4.70 4.70 0 0 0
25/11/2024
4.70
 3,400 4.60 4.70 4.60 0 0 0
22/11/2024
4.60
 28,900 4.60 4.60 4.40 0 0 0
21/11/2024
4.60
 30,100 4.70 4.70 4.60 0 0 0
20/11/2024
4.80
 6,000 4.60 4.80 4.50 0 0 0
19/11/2024
4.70
 49,300 4.60 4.70 4.50 0 0 0
18/11/2024
4.80
 15,100 4.80 4.80 4.70 0 0 0
15/11/2024
4.80
 46,500 4.80 4.80 4.70 0 0 0
14/11/2024
4.80
 129,700 5 5 4.70 0 0 0
13/11/2024
4.90
 73,289 5 5.10 4.90 0 0 0
12/11/2024
5.10
 99,205 5 5.10 4.90 0 0 0
11/11/2024
5
 306,304 5 5 4.80 0 0 0
08/11/2024
4.90
 554,499 5 5.10 4.90 0 0 0
07/11/2024
5
 282,154 4.80 5 4.80 0 0 0
06/11/2024
4.90
 114,201 4.80 4.90 4.70 0 0 0
05/11/2024
4.80
 129,585 4.60 4.80 4.60 0 0 0
04/11/2024
4.60
 57,400 4.20 4.60 4.20 0 0 0
01/11/2024
4.30
 61,100 4.20 4.30 4.20 0 0 0
31/10/2024
4.30
 5,500 4.20 4.30 4.20 0 0 0
30/10/2024
4.20
 47,200 4.20 4.20 4.10 0 0 0
29/10/2024
4.20
 56,718 4.10 4.30 4 0 0 0
28/10/2024
4.10
 2,400 4.10 4.10 4 0 0 0
25/10/2024
4.20
 22,800 4 4.20 4 0 0 0
24/10/2024
4.10
 5,700 4.10 4.10 4 0 0 0
23/10/2024
4
 27,107 4 4 4 0 0 0
22/10/2024
4
 6,300 4.10 4.10 4 0 0 0
21/10/2024
4.10
 6,400 4.20 4.20 4.10 0 0 0
18/10/2024
4.20
 4,900 4.20 4.20 4.20 0 0 0
17/10/2024
4.20
 75,400 4.20 4.20 4 0 0 0
16/10/2024
4.20
 130,900 4.30 4.30 4.20 0 0 0
15/10/2024
4.40
 27,100 4.50 4.50 4.40 0 0 0
14/10/2024
4.40
 23,095 4.50 4.50 4.40 0 0 0
11/10/2024
4.60
 13,500 4.50 4.60 4.50 0 0 0
10/10/2024
4.60
 7,100 4.60 4.60 4.50 0 0 0
09/10/2024
4.60
 4,100 4.50 4.60 4.50 0 0 0
08/10/2024
4.60
 103,400 4.40 4.60 4.40 0 0 0
07/10/2024
4.40
 6,400 4.30 4.40 4.30 0 0 0
04/10/2024
4.40
 57,600 4.50 4.50 4.20 0 0 0
03/10/2024
4.50
 52,470 4.50 4.60 4.40 400 0 0.0
02/10/2024
4.50
 47,285 4.80 4.80 4.50 0 0 0
01/10/2024
4.80
 28,100 4.80 4.80 4.70 0 0 0
30/09/2024
4.70
 18,400 4.80 4.80 4.70 0 0 0
27/09/2024
4.80
 86,889 5 5 4.80 0 0 0
26/09/2024
4.90
 174,565 5.20 5.20 4.90 0 0 0
25/09/2024
5.30
 25,330 5.20 5.30 5.20 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |