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
(2025-11-05) 		-0.40 -2.80% 5,275,800 36,800 0.5
13.70
14.80
13.80
2 tháng
(2025-10-06) 		1.20 9.45% 8,782,600 52,600 0.7
12.40
14.80
13.80
3 tháng
(2025-09-08) 		1.70 13.93% 10,004,200 52,400 0.7
12.10
14.80
13.80
6 tháng
(2025-06-09) 		2 16.81% 12,649,100 50,100 0.7
11.50
14.80
13.80
12 tháng
(2024-12-10) 		9.10 189.58% 32,339,811 19,300 0.4
4.50
14.80
13.80
24 tháng
(2023-12-18) 		9.98 254.89% 53,474,996 -14,600 0.3
3.92
14.80
13.80
36 tháng
(2022-12-21) 		9.85 243.22% 63,884,612 -88,400 -0.0
3.82
14.80
13.80
60 tháng
(2020-12-31) 		9.11 190.42% 112,986,002 30,300 0.2
3.50
14.80
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2013
2.11
 1,000 2.11 2.11 1.92 0 0 0
06/02/2013
2.11
 26,000 1.92 2.11 2.09 0 0 0
05/02/2013
1.92
 2,900 1.85 1.92 1.85 0 0 0
04/02/2013
1.85
 2,300 1.80 1.85 1.82 0 0 0
01/02/2013
1.80
 4,400 1.80 1.80 1.80 0 0 0
31/01/2013
1.80
 1,000 1.80 1.80 1.80 0 0 0
30/01/2013
1.80
 1,500 1.80 1.80 1.80 0 0 0
29/01/2013
1.80
 4,800 1.77 1.80 1.77 0 0 0
28/01/2013
1.77
 5,100 1.94 1.94 1.77 0 0 0
25/01/2013
1.94
 300 1.97 1.97 1.77 0 0 0
24/01/2013
1.97
 3,600 2.18 2.18 1.97 0 0 0
23/01/2013
2.18
 0 2.18 2.18 2.18 0 0 0
22/01/2013
2.18
 100 2.01 2.18 2.18 0 0 0
21/01/2013
2.01
 0 2.01 2.01 2.01 0 0 0
18/01/2013
2.01
 0 2.01 2.01 2.01 0 0 0
17/01/2013
2.01
 200 2.04 2.04 1.87 0 0 0
16/01/2013
2.04
 0 2.04 2.04 2.04 0 0 0
15/01/2013
2.04
 0 2.04 2.04 2.04 0 0 0
14/01/2013
2.04
 6,700 2.04 2.04 1.92 0 0 0
11/01/2013
2.04
 4,100 2.06 2.06 1.92 0 0 0
10/01/2013
2.06
 5,100 1.99 2.06 1.89 0 0 0
09/01/2013
1.99
 63,100 1.99 2.04 1.99 0 0 0
08/01/2013
1.99
 31,300 1.99 2.01 1.99 0 0 0
07/01/2013
1.99
 3,900 2.01 2.01 1.89 0 0 0
04/01/2013
2.01
 5,000 2.01 2.01 1.89 0 0 0
03/01/2013
2.01
 0 2.01 2.01 2.01 0 0 0
02/01/2013
2.01
 1,700 1.92 2.04 1.97 0 0 0
28/12/2012
1.92
 2,100 1.85 1.94 1.92 0 0 0
27/12/2012
1.85
 6,200 1.80 1.85 1.85 0 0 0
26/12/2012
1.80
 3,600 1.82 1.82 1.80 0 0 0
25/12/2012
1.82
 12,000 1.80 1.82 1.80 0 0 0
24/12/2012
1.80
 1,000 1.77 1.80 1.80 0 0 0
21/12/2012
1.77
 11,000 1.80 1.80 1.77 0 0 0
20/12/2012
1.80
 8,800 1.82 1.82 1.80 0 0 0
19/12/2012
1.82
 15,400 1.80 1.82 1.70 0 0 0
18/12/2012
1.80
 0 1.80 1.80 1.80 0 0 0
17/12/2012
1.80
 6,200 1.75 1.80 1.75 0 6,000 -0.0
14/12/2012
1.75
 5,200 1.75 1.75 1.75 0 0 0
13/12/2012
1.75
 1,400 1.77 1.77 1.75 0 0 0
12/12/2012
1.77
 17,800 1.77 1.77 1.75 0 0 0
11/12/2012
1.77
 1,400 1.75 1.77 1.70 0 0 0
10/12/2012
1.75
 300 1.73 1.75 1.73 0 0 0
07/12/2012
1.73
 0 1.73 1.73 1.73 0 0 0
06/12/2012
1.73
 7,300 1.70 1.73 1.68 0 6,000 -0.0
05/12/2012
1.70
 7,700 1.68 1.70 1.70 0 0 0
04/12/2012
1.68
 5,000 1.73 1.73 1.68 0 0 0
03/12/2012
1.73
 0 1.73 1.73 1.73 0 0 0
30/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
29/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
28/11/2012
1.73
 1,300 1.73 1.73 1.73 0 0 0
27/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
26/11/2012
1.73
 7,000 1.70 1.73 1.73 0 0 0
23/11/2012
1.70
 15,300 1.70 1.70 1.68 0 0 0
22/11/2012
1.70
 18,100 1.68 1.70 1.68 0 0 0
21/11/2012
1.68
 15,200 1.68 1.70 1.68 0 0 0
20/11/2012
1.68
 300 1.70 1.70 1.68 0 0 0
19/11/2012
1.70
 4,600 1.73 1.73 1.68 0 0 0
16/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
15/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
14/11/2012
1.73
 100 1.70 1.73 1.73 0 0 0
13/11/2012
1.70
 16,400 1.73 1.73 1.68 0 0 0
12/11/2012
1.73
 4,600 1.73 1.73 1.68 0 0 0
09/11/2012
1.73
 0 1.73 1.73 1.73 0 0 0
08/11/2012
1.73
 400 1.70 1.73 1.73 0 0 0
07/11/2012
1.70
 900 1.73 1.73 1.68 0 0 0
06/11/2012
1.73
 100 1.68 1.73 1.73 0 0 0
05/11/2012
1.68
 2,300 1.65 1.73 1.65 0 0 0
02/11/2012
1.65
 15,500 1.77 1.77 1.65 0 0 0
01/11/2012
1.77
 0 1.77 1.77 1.77 0 0 0
31/10/2012
1.77
 0 1.77 1.77 1.77 0 0 0
30/10/2012
1.77
 10,300 1.75 1.77 1.73 0 0 0
29/10/2012
1.75
 19,700 1.75 1.75 1.75 0 0 0
26/10/2012
1.75
 0 1.75 1.75 1.75 0 0 0
25/10/2012
1.75
 1,800 1.80 1.80 1.75 0 0 0
24/10/2012
1.80
 5,200 1.70 1.80 1.73 0 0 0
23/10/2012
1.70
 10,300 1.63 1.70 1.65 0 0 0
22/10/2012
1.63
 8,100 1.70 1.70 1.63 0 0 0
19/10/2012
1.70
 2,300 1.68 1.70 1.63 0 0 0
18/10/2012
1.68
 0 1.68 1.68 1.68 0 0 0
17/10/2012
1.68
 500 1.63 1.68 1.68 0 0 0
16/10/2012
1.63
 900 1.63 1.63 1.63 0 0 0
15/10/2012
1.63
 2,000 1.70 1.70 1.63 0 0 0
12/10/2012
1.70
 3,100 1.68 1.70 1.68 0 0 0
11/10/2012
1.68
 6,100 1.63 1.70 1.68 0 0 0
10/10/2012
1.63
 13,600 1.70 1.70 1.63 0 13,600 -0.1
09/10/2012
1.70
 3,800 1.65 1.70 1.65 0 0 0
08/10/2012
1.65
 1,000 1.65 1.65 1.65 0 0 0
05/10/2012
1.65
 0 1.65 1.65 1.65 0 0 0
04/10/2012
1.65
 500 1.68 1.68 1.65 0 0 0
03/10/2012
1.68
 1,100 1.68 1.68 1.61 0 0 0
02/10/2012
1.68
 6,600 1.68 1.68 1.63 0 0 0
01/10/2012
1.68
 9,000 1.65 1.68 1.65 0 0 0
28/09/2012
1.65
 1,600 1.73 1.73 1.65 0 0 0
27/09/2012
1.73
 0 1.73 1.73 1.73 0 0 0
26/09/2012
1.73
 0 1.73 1.73 1.73 0 0 0
25/09/2012
1.73
 400 1.65 1.73 1.65 0 0 0
24/09/2012
1.65
 2,200 1.68 1.68 1.63 0 0 0
21/09/2012
1.68
 100 1.65 1.68 1.68 0 0 0
20/09/2012
1.65
 5,000 1.70 1.70 1.65 0 0 0
19/09/2012
1.70
 300 1.65 1.70 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |