CTCP Năng lượng và Môi trường VICEM (vtv)

6.10
-0.10
(-1.61%)
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
(2024-04-17) 		0.40 7.02% 2,741,100 -3,000 -0.0
5
6.20
6.10
2 tháng
(2024-03-18) 		0 0% 6,714,000 -3,000 -0.0
5
7
6.10
3 tháng
(2024-02-19) 		2.10 52.50% 10,752,900 -34,500 -0.2
4
7
6.10
6 tháng
(2023-11-20) 		2 48.78% 11,787,100 -33,500 -0.2
4
7
6.10
12 tháng
(2023-05-23) 		1.68 38.07% 19,465,200 -31,000 -0.1
3.90
7
6.10
24 tháng
(2022-05-30) 		0.08 1.40% 31,178,278 -81,900 -0.4
3.57
7
6.10
36 tháng
(2021-06-02) 		-0.29 -4.57% 69,288,707 -6,500 -0.3
3.57
10.06
6.10
60 tháng
(2019-06-13) 		-0.74 -10.82% 71,921,295 22,240 -0.1
3.57
10.06
6.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
4.89
-0.09
 22,300 4.98 4.98 4.89 0 0 0
#202 25/07/2023
4.98
0.09
 122,700 4.89 5.08 4.89 0 0 0
#203 24/07/2023
4.89
-0.09
 90,300 4.98 4.98 4.79 0 0 0
#204 21/07/2023
4.98
-0.09
 91,000 5.08 5.08 4.89 0 0 0
#205 20/07/2023
5.08
0
 51,600 5.08 5.08 4.89 0 0 0
#206 19/07/2023
5.08
0.09
 38,600 4.98 5.08 4.98 0 0 0
#207 18/07/2023
4.98
-0.09
 96,900 5.08 5.17 4.89 5,000 0 0.0
#208 17/07/2023
5.08
0.19
 46,500 4.89 5.17 4.89 1,600 0 0.0
#209 14/07/2023
4.89
-0.19
 128,400 5.08 5.17 4.89 0 0 0
#210 13/07/2023
5.08
0.38
 180,600 4.70 5.17 4.79 20,000 3,500 0.1
#211 12/07/2023
4.70
0
 115,600 4.70 4.79 4.61 0 0 0
#212 11/07/2023
4.70
-0.09
 105,800 4.79 4.79 4.70 0 0 0
#213 10/07/2023
4.79
0
 26,900 4.79 4.79 4.70 0 0 0
#214 07/07/2023
4.79
0.09
 78,300 4.70 4.79 4.61 0 0 0
#215 06/07/2023
4.70
-0.09
 16,400 4.79 4.79 4.70 0 0 0
#216 05/07/2023
4.79
0
 72,700 4.79 4.89 4.79 0 18,000 -0.1
#217 04/07/2023
4.79
0.09
 19,500 4.70 4.79 4.61 0 0 0
#218 03/07/2023
4.70
0
 33,200 4.70 4.70 4.70 0 0 0
#219 30/06/2023
4.70
0
 13,900 4.70 4.79 4.70 0 0 0
#220 29/06/2023
4.70
-0.09
 55,600 4.79 4.89 4.70 0 0 0
#221 28/06/2023
4.79
0.09
 74,600 4.70 4.79 4.70 0 0 0
#222 27/06/2023
4.70
-0.09
 62,400 4.79 4.89 4.70 200 0 0.0
#223 26/06/2023
4.79
0
 31,200 4.79 4.98 4.79 0 0 0
#224 23/06/2023
4.79
-0.19
 62,100 4.98 4.98 4.70 0 0 0
#225 22/06/2023
4.98
0.19
 25,000 4.79 4.98 4.89 0 0 0
#226 21/06/2023
4.79
0
 47,900 4.79 4.89 4.70 10,000 0 0.1
#227 20/06/2023
4.79
0.19
 30,700 4.61 4.79 4.61 0 0 0
#228 19/06/2023
4.61
-0.19
 107,800 4.79 4.79 4.61 0 0 0
#229 16/06/2023
4.79
-0.19
 137,400 4.98 5.08 4.79 8,000 0 0.0
#230 15/06/2023
4.98
0
 68,900 4.98 5.08 4.79 0 0 0
#231 14/06/2023
4.98
0
 127,100 4.98 5.17 4.89 0 0 0
#232 13/06/2023
4.98
0
 103,800 4.98 5.17 4.89 0 0 0
#233 12/06/2023
4.98
-0.09
 80,000 5.08 5.17 4.79 1,300 0 0.0
#234 09/06/2023
5.08
-0.09
 36,900 5.17 5.17 4.98 0 0 0
#235 08/06/2023
5.17
0.47
 352,600 4.70 5.17 4.70 200 0 0.0
#236 07/06/2023
4.70
0
 35,600 4.70 4.79 4.70 0 0 0
#237 06/06/2023
4.70
0.19
 51,200 4.51 4.70 4.51 0 0 0
#238 05/06/2023
4.51
-0.19
 93,600 4.70 4.79 4.51 0 0 0
#239 02/06/2023
4.70
-0.09
 84,600 4.79 4.79 4.70 0 100 -0.0
#240 01/06/2023
4.79
0.19
 142,900 4.61 4.89 4.61 0 0 0
#241 31/05/2023
4.61
0.19
 106,500 4.42 4.70 4.42 0 0 0
#242 30/05/2023
4.42
-0.09
 108,900 4.51 4.61 4.42 0 0 0
#243 29/05/2023
4.51
0.19
 36,500 4.32 4.51 4.42 2,000 0 0.0
#244 26/05/2023
4.32
0
 17,100 4.32 4.32 4.23 0 0 0
#245 25/05/2023
4.32
-0.09
 37,600 4.42 4.42 4.23 0 0 0
#246 24/05/2023
4.42
0
 8,200 4.42 4.51 4.32 0 1,000 -0.0
#247 23/05/2023
4.42
0.19
 63,200 4.23 4.51 4.32 0 0 0
#248 22/05/2023
4.23
-0.19
 19,300 4.42 4.42 4.23 0 0 0
#249 19/05/2023
4.42
0
 13,300 4.42 4.42 4.32 0 0 0
#250 18/05/2023
4.42
0
 9,800 4.42 4.42 4.32 0 0 0
#251 17/05/2023
4.42
0
 21,600 4.42 4.42 4.23 0 0 0
#252 16/05/2023
4.42
-0.09
 13,600 4.51 4.51 4.32 0 0 0
#253 15/05/2023
4.51
0.09
 17,500 4.42 4.51 4.32 0 0 0
#254 12/05/2023
4.42
0
 4,500 4.42 4.42 4.32 0 0 0
#255 11/05/2023
4.42
0.19
 45,100 4.23 4.51 4.32 0 0 0
#256 10/05/2023
4.23
0
 6,500 4.23 4.23 4.23 0 0 0
#257 09/05/2023
4.23
0.09
 21,300 4.14 4.23 4.14 0 0 0
#258 08/05/2023
4.14
0
 14,600 4.14 4.23 4.14 0 0 0
#259 05/05/2023
4.14
-0.09
 1,900 4.23 4.23 4.14 0 100 -0.0
#260 04/05/2023
4.23
0
 14,000 4.23 4.32 4.14 0 0 0
#261 28/04/2023
4.23
0
 13,800 4.23 4.23 4.23 0 0 0
#262 27/04/2023
4.23
0
 4,500 4.23 4.32 4.23 0 0 0
#263 26/04/2023
4.23
0
 10,500 4.23 4.32 4.23 0 4,800 -0.0
#264 25/04/2023
4.23
0
 5,200 4.23 4.32 4.23 0 0 0
#265 24/04/2023
4.23
0
 34,300 4.23 4.32 4.14 0 25,000 -0.1
#266 21/04/2023
4.23
0
 15,700 4.23 4.42 4.14 0 0 0
#267 20/04/2023
4.23
-0.19
 26,933 4.42 4.42 4.23 0 0 0
#268 19/04/2023
4.42
0.09
 51,500 4.32 4.42 4.14 0 0 0
#269 18/04/2023
4.32
-0.09
 42,773 4.42 4.51 4.32 0 0 0
#270 17/04/2023
4.42
0
 21,721 4.42 4.51 4.32 0 0 0
#271 14/04/2023
4.42
0
 14,800 4.42 4.51 4.42 0 0 0
#272 13/04/2023
4.42
-0.19
 5,773 4.61 4.61 4.42 0 0 0
#273 12/04/2023
4.61
0.09
 5,500 4.51 4.61 4.51 0 0 0
#274 11/04/2023
4.51
0.09
 1,200 4.42 4.51 4.42 0 0 0
#275 10/04/2023
4.42
-0.19
 4,000 4.61 4.61 4.42 0 0 0
#276 07/04/2023
4.61
0
 11,400 4.61 4.61 4.42 0 0 0
#277 06/04/2023
4.61
0
 23,300 4.61 4.61 4.61 0 0 0
#278 05/04/2023
4.61
0.09
 10,200 4.51 4.61 4.42 0 0 0
#279 04/04/2023
4.51
0
 2,000 4.51 4.61 4.42 0 0 0
#280 03/04/2023
4.51
0.19
 4,800 4.32 4.51 4.42 0 0 0
#281 31/03/2023
4.32
-0.19
 7,800 4.51 4.51 4.32 0 0 0
#282 30/03/2023
4.51
0
 4,082 4.51 4.51 4.42 0 0 0
#283 29/03/2023
4.51
0
 5,300 4.51 4.51 4.42 0 0 0
#284 28/03/2023
4.51
-0.09
 13,400 4.61 4.61 4.42 0 0 0
#285 27/03/2023
4.61
0
 3,000 4.61 4.61 4.42 0 0 0
#286 24/03/2023
4.61
0.09
 4,200 4.51 4.61 4.42 0 0 0
#287 23/03/2023
4.51
0
 5,300 4.51 4.51 4.42 0 0 0
#288 22/03/2023
4.51
0
 11,835 4.51 4.51 4.42 0 0 0
#289 21/03/2023
4.51
0
 16,111 4.51 4.51 4.32 0 0 0
#290 20/03/2023
4.51
-0.09
 34,400 4.61 4.61 4.32 0 0 0
#291 17/03/2023
4.61
0.09
 12,800 4.51 4.61 4.42 0 0 0
#292 16/03/2023
4.51
-0.09
 10,900 4.61 4.61 4.42 0 0 0
#293 15/03/2023
4.61
0
 11,521 4.61 4.70 4.61 500 0 0.0
#294 14/03/2023
4.61
0
 7,300 4.61 4.61 4.51 0 1,000 -0.0
#295 13/03/2023
4.61
0
 16,200 4.61 4.61 4.51 0 0 0
#296 10/03/2023
4.61
0
 7,200 4.61 4.61 4.61 0 0 0
#297 09/03/2023
4.61
-0.09
 22,400 4.70 4.70 4.61 0 0 0
#298 08/03/2023
4.70
0
 15,500 4.70 4.70 4.51 0 0 0
#299 07/03/2023
4.70
0.09
 36,100 4.61 4.70 4.51 0 0 0
#300 06/03/2023
4.61
0.09
 20,415 4.51 4.70 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc