CTCP Năng lượng và Môi trường VICEM (vtv)

14.10
0
(0%)
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
(2026-08-19) 		-0.20 -1.40% 804,400 2,700 0.0
14
14.90
14.10
2 tháng
(2026-07-20) 		0.50 3.68% 1,907,400 1,700 0.0
12.80
14.90
14.10
3 tháng
(2026-06-22) 		0.10 0.71% 2,433,500 -14,000 -0.2
12.80
14.90
14.10
6 tháng
(2026-03-23) 		-0.80 -5.37% 4,588,300 -28,300 -0.4
12.60
15.10
14.10
12 tháng
(2025-09-23) 		1.60 12.80% 20,622,800 -48,400 -0.7
12.40
15.80
14.10
24 tháng
(2024-09-30) 		9.40 200% 48,685,637 -74,600 -0.9
4
15.80
14.10
36 tháng
(2023-10-04) 		9.79 227.27% 68,409,749 -100,900 -1.0
3.82
15.80
14.10
60 tháng
(2021-10-14) 		7.10 101.57% 120,381,599 -195,400 -2.1
3.50
15.80
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
11.80
 16,000 11.50 11.80 11.40 0 0 0
24/07/2025
11.80
 33,300 11.40 11.80 11.40 0 0 0
23/07/2025
11.80
 55,900 11.70 11.80 11.30 0 0 0
22/07/2025
11.80
 59,600 11.30 11.80 11.30 1,300 0 0.0
21/07/2025
11.70
 33,300 11.30 11.70 11.30 0 0 0
18/07/2025
11.70
 9,700 11.80 11.80 11.70 0 0 0
17/07/2025
11.80
 48,900 11.20 11.80 11.10 0 1,100 -0.0
16/07/2025
11.50
 48,800 11.20 11.50 11.20 0 0 0
15/07/2025
11.50
 17,600 11.60 11.60 11.50 0 0 0
14/07/2025
11.70
 25,500 11.60 11.70 11.20 1,100 700 0.0
11/07/2025
11.70
 455,800 11.50 11.70 11.30 0 400 -0.0
10/07/2025
11.50
 9,200 11.30 11.50 11.20 0 100 -0.0
09/07/2025
11.50
 13,600 11.30 11.50 11.20 0 0 0
08/07/2025
11.60
 10,700 11.30 11.70 11.30 0 600 -0.0
07/07/2025
11.70
 4,900 11.40 11.80 11.30 0 0 0
04/07/2025
11.80
 11,700 11.50 11.80 11.50 0 0 0
03/07/2025
12
 6,700 11.60 12 11.30 0 0 0
02/07/2025
12
 22,900 11.60 12 11.30 0 100 -0.0
01/07/2025
11.70
 13,600 11.50 11.70 11.50 0 0 0
30/06/2025
11.80
 45,800 11.90 11.90 11.80 0 0 0
27/06/2025
12
 527,500 11.70 12 11.50 0 0 0
26/06/2025
12
 4,600 11.70 12 11.70 0 0 0
25/06/2025
12.10
 3,100 12 12.10 12 0 0 0
24/06/2025
12
 5,600 12.40 12.40 11.80 0 100 -0.0
23/06/2025
12.40
 26,500 11.60 12.40 11.60 0 2,200 -0.0
20/06/2025
12
 39,800 11.60 12 11.50 100 0 0.0
19/06/2025
11.90
 10,800 11.60 12 11.50 0 300 -0.0
18/06/2025
12
 3,000 12 12 12 0 0 0
17/06/2025
12
 3,000 12 12 12 0 0 0
16/06/2025
12
 6,100 11.80 12 11.80 0 0 0
13/06/2025
12
 5,000 12 12 12 0 0 0
12/06/2025
12.10
 8,800 12.20 12.20 12 0 300 -0.0
11/06/2025
12.20
 10,100 11.60 12.30 11.50 0 500 -0.0
10/06/2025
11.90
 8,300 11.60 11.90 11.50 0 0 0
09/06/2025
11.90
 18,700 11.80 11.90 11.80 0 0 0
06/06/2025
12
 60,700 11.80 12 11.60 400 300 0.0
05/06/2025
12.10
 50,500 11.80 12.10 11.60 0 0 0
04/06/2025
12
 201,200 12 12 11.70 0 0 0
03/06/2025
12
 21,700 11.90 12.20 11.70 0 400 -0.0
02/06/2025
11.90
 169,000 11.70 11.90 11.30 500 10,100 -0.1
30/05/2025
11.90
 60,900 11.90 11.90 11.30 0 0 0
29/05/2025
11.90
 77,200 11.20 11.90 11.10 3,000 400 0.0
28/05/2025
11.50
 16,500 11.20 11.50 11.10 0 0 0
27/05/2025
11.50
 18,600 11.30 11.50 11.20 0 0 0
26/05/2025
11.60
 19,500 11.30 11.60 11 0 100 -0.0
23/05/2025
11.60
 24,900 11.20 11.60 11.20 0 0 0
22/05/2025
11.60
 20,000 11.20 11.60 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 11.70 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 -0.0
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 -0.0
09/05/2025
12.30
 21,500 11.80 12.30 11.80 0 0 0
08/05/2025
12.30
 21,400 12.50 12.50 12 0 1,300 -0.0
07/05/2025
12.30
 16,200 12.10 12.40 12.10 0 300 -0.0
06/05/2025
12.80
 37,200 11.70 12.90 11.70 0 200 -0.0
05/05/2025
11.90
 38,100 12 0 11.90 0 0 0
02/05/2025
9.90
 213,530 9.30 10.10 9.10 0 0 0
01/05/2025
7.20
 454,861 7 7.40 6.80 0 0 0
30/04/2025
14.40
 6,500 14.40 14.40 14 0 0 0
29/04/2025
12.90
 32,906 12.20 13.90 12.20 0 2,000 -0.0
28/04/2025
12.90
 118,508 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
 35,393 10.30 10.70 10.20 5,100 0 0.1
18/04/2025
10.70
 24,452 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
 180,171 10 10.70 9.70 0 6,300 -0.1
14/04/2025
10.70
 940,902 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
 132,801 12.40 12.40 11.40 0 0 0
07/04/2025
11.80
 11,700 11.50 11.80 11.50 0 0 0
04/04/2025
12.60
 186,703 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
 152,807 11.70 12.60 11.60 0 0 0
01/04/2025
12.10
 255,907 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
 142,211 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
 21,838 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
 7,602 10.70 10.80 10.50 0 100 -0.0
20/03/2025
10.80
 28,220 10.40 11 10.20 1,600 100 0.0
19/03/2025
10.60
 65,405 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
14.40
 6,500 14.40 14.40 14 0 0 0
14/03/2025
12.10
 92,002 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
 114,441 12.60 12.80 12.20 0 0 0
11/03/2025
13
 100,161 12.70 13.20 12.20 0 300 -0.0
10/03/2025
13
 13,439 13.20 13.20 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |