CTCP Năng lượng và Môi trường VICEM (vtv)

13.70
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
(2026-05-19) 		-1.10 -7.43% 777,600 -13,500 0
12.60
14.90
13.70
2 tháng
(2026-04-20) 		-1.20 -8.05% 1,641,100 -13,100 0
12.60
15.10
13.70
3 tháng
(2026-03-20) 		-1 -6.80% 2,112,900 -30,300 -0.2
12.60
15.10
13.70
6 tháng
(2025-12-22) 		-2.10 -13.29% 7,567,900 -28,500 -0.2
12.60
15.80
13.70
12 tháng
(2025-06-23) 		1.30 10.48% 21,606,200 -40,300 -0.4
11.50
15.80
13.70
24 tháng
(2024-06-28) 		7.83 133.19% 47,885,253 -71,500 -0.6
4
15.80
13.70
36 tháng
(2023-07-04) 		9.01 191.85% 68,504,196 -123,100 -0.8
3.82
15.80
13.70
60 tháng
(2021-07-14) 		8.09 144.01% 120,196,344 -79,900 -0.9
3.50
15.80
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
4.80
 269,059 4.50 4.90 4.50 0 0 0
20/12/2024
4.50
 65,000 4.50 4.60 4.50 0 0 0
19/12/2024
4.50
 268,100 4.50 4.50 4.40 0 0 0
18/12/2024
4.50
 32,000 4.40 4.50 4.40 0 0 0
17/12/2024
4.50
 24,400 4.40 4.50 4.40 0 0 0
16/12/2024
4.50
 82,700 4.40 4.50 4.30 0 0 0
13/12/2024
4.60
 46,300 4.50 4.60 4.30 0 0 0
12/12/2024
4.60
 1,010,133 4.70 4.70 4.40 0 0 0
11/12/2024
4.80
 900 4.80 4.80 4.80 0 0 0
10/12/2024
4.80
 54,734 4.80 4.80 4.60 0 0 0
09/12/2024
4.90
 18,100 4.90 4.90 4.80 0 0 0
06/12/2024
4.90
 33,900 5 5 4.80 0 0 0
05/12/2024
5
 270,221 5 5.10 4.90 0 0 0
04/12/2024
5
 208,734 4.60 5 4.60 0 0 0
03/12/2024
4.60
 500 4.60 4.60 4.60 0 0 0
02/12/2024
4.60
 2,400 4.70 4.70 4.60 0 0 0
29/11/2024
4.70
 230,901 4.50 4.60 4.30 0 0 0
28/11/2024
4.70
 13,800 4.80 4.80 4.70 0 0 0
27/11/2024
4.80
 4,200 4.70 4.80 4.70 0 0 0
26/11/2024
4.70
 15,500 4.70 4.70 4.70 0 0 0
25/11/2024
4.70
 3,400 4.60 4.70 4.60 0 0 0
22/11/2024
4.60
 28,900 4.60 4.60 4.40 0 0 0
21/11/2024
4.60
 30,100 4.70 4.70 4.60 0 0 0
20/11/2024
4.80
 6,000 4.60 4.80 4.50 0 0 0
19/11/2024
4.70
 49,300 4.60 4.70 4.50 0 0 0
18/11/2024
4.80
 15,100 4.80 4.80 4.70 0 0 0
15/11/2024
4.80
 46,500 4.80 4.80 4.70 0 0 0
14/11/2024
4.80
 129,700 5 5 4.70 0 0 0
13/11/2024
4.90
 73,289 5 5.10 4.90 0 0 0
12/11/2024
5.10
 99,205 5 5.10 4.90 0 0 0
11/11/2024
5
 306,304 5 5 4.80 0 0 0
08/11/2024
4.90
 554,499 5 5.10 4.90 0 0 0
07/11/2024
5
 282,154 4.80 5 4.80 0 0 0
06/11/2024
4.90
 114,201 4.80 4.90 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |