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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |