CTCP Năng lượng và Môi trường VICEM (vtv)

14.60
-0.10
(-0.68%)
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% 1,961,500 1,000 0.0
14.30
15.80
14.70
2 tháng
(2026-01-19) 		-0.40 -2.65% 2,804,800 -11,800 -0.2
14.30
15.80
14.70
3 tháng
(2025-12-18) 		1.60 12.21% 6,019,800 -7,400 -0.1
13.10
15.80
14.70
6 tháng
(2025-09-19) 		1.70 13.08% 15,938,900 -8,500 -0.1
12.40
15.80
14.70
12 tháng
(2025-03-24) 		3.90 36.11% 25,358,900 -18,500 -0.2
9.80
15.80
14.70
24 tháng
(2024-03-28) 		7.85 114.47% 53,297,716 -42,200 -0.4
4
15.80
14.70
36 tháng
(2023-04-03) 		10.28 232.73% 69,103,596 -101,100 -0.6
3.82
15.80
14.70
60 tháng
(2021-04-13) 		7.89 115.82% 118,763,392 -60,200 -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)
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
18/09/2012
1.65
 10,600 1.75 1.75 1.65 0 0 0
17/09/2012
1.75
 0 1.75 1.75 1.75 0 0 0
14/09/2012
1.75
 300 1.70 1.75 1.73 0 0 0
13/09/2012
1.70
 0 1.70 1.70 1.70 0 0 0
12/09/2012
1.70
 3,000 1.82 1.82 1.70 0 0 0
11/09/2012
1.82
 31,000 1.77 1.82 1.65 0 0 0
10/09/2012
1.77
 500 1.89 1.89 1.77 0 0 0
07/09/2012
1.89
 100,900 1.82 1.89 1.70 0 0 0
06/09/2012
1.82
 7,700 1.82 1.82 1.82 0 0 0
05/09/2012
1.82
 38,500 1.82 1.82 1.80 0 0 0
04/09/2012
1.82
 2,000 1.80 1.82 1.80 0 0 0
31/08/2012
1.80
 5,800 1.85 1.85 1.80 0 0 0
30/08/2012
1.85
 23,700 1.87 1.87 1.85 0 0 0
29/08/2012
1.87
 5,500 1.75 1.87 1.75 0 0 0
28/08/2012
1.75
 5,100 1.65 1.75 1.65 0 0 0
27/08/2012
1.65
 7,700 1.68 1.73 1.65 0 0 0
24/08/2012
1.68
 4,300 1.68 1.77 1.68 0 0 0
23/08/2012
1.68
 48,600 1.80 1.80 1.68 0 0 0
22/08/2012
1.80
 22,900 1.92 1.92 1.80 0 0 0
21/08/2012
1.92
 17,100 2.04 2.04 1.92 0 0 0
20/08/2012
2.04
 4,600 1.99 2.04 1.97 0 0 0
17/08/2012
1.99
 300 1.97 1.99 1.97 0 0 0
16/08/2012
1.97
 2,100 2.11 2.11 1.97 0 0 0
15/08/2012
2.11
 10,500 1.99 2.11 1.97 0 0 0
14/08/2012
1.99
 3,100 1.99 1.99 1.99 0 0 0
13/08/2012
1.99
 0 1.99 1.99 1.99 0 0 0
10/08/2012
1.99
 0 1.99 1.99 1.99 0 0 0
09/08/2012
1.99
 13,100 1.97 1.99 1.97 0 0 0
08/08/2012
1.97
 2,300 1.97 1.97 1.97 0 0 0
07/08/2012
1.97
 0 1.97 1.97 1.97 0 0 0
06/08/2012
1.97
 11,800 1.89 1.97 1.92 0 0 0
03/08/2012
1.89
 5,200 1.92 1.92 1.89 0 0 0
02/08/2012
1.92
 1,400 1.92 1.92 1.89 0 0 0
01/08/2012
1.92
 600 1.99 1.99 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |