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
(2025-11-04) 		-0.30 -2.14% 5,046,100 15,900 0.2
13.70
14.80
13.90
2 tháng
(2025-10-06) 		1 7.87% 8,446,700 32,000 0.4
12.40
14.80
13.90
3 tháng
(2025-09-05) 		1.50 12.30% 9,702,100 31,800 0.4
12.10
14.80
13.90
6 tháng
(2025-06-09) 		1.80 15.13% 12,313,200 29,500 0.4
11.50
14.80
13.90
12 tháng
(2024-12-09) 		8.80 179.59% 32,022,011 -1,300 0.2
4.50
14.80
13.90
24 tháng
(2023-12-15) 		9.78 249.79% 53,143,196 -35,200 -0.0
3.92
14.80
13.90
36 tháng
(2022-12-20) 		9.28 210.09% 63,595,712 -109,000 -0.3
3.82
14.80
13.90
60 tháng
(2020-12-30) 		9.01 191.85% 112,666,272 10,000 -0.1
3.50
14.80
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
4.90
 102,411 4.99 5.09 4.80 0 0 0
02/05/2024
4.99
 59,624 4.80 4.99 4.70 0 0 0
26/04/2024
4.90
 140,102 5.19 5.29 4.90 0 0 0
25/04/2024
5.29
 25,419 5.48 5.48 5.09 0 0 0
24/04/2024
5.58
 383,061 5.09 5.78 4.80 0 3,000 -0.0
23/04/2024
5.29
 117,432 5.68 5.68 5.29 0 0 0
22/04/2024
5.87
 52,353 5.87 6.07 5.58 0 0 0
19/04/2024
5.87
 95,102 5.39 5.87 5.19 0 0 0
17/04/2024
5.58
 26,089 5.58 5.58 5.29 0 0 0
16/04/2024
5.58
 62,412 5.58 5.58 5.19 0 0 0
15/04/2024
5.58
 106,100 5.87 5.87 5.58 0 0 0
12/04/2024
5.97
 36,400 5.97 5.97 5.78 0 0 0
11/04/2024
6.07
 46,902 5.78 6.07 5.78 0 0 0
10/04/2024
5.78
 25,300 5.87 5.87 5.78 0 0 0
09/04/2024
5.87
 84,331 5.78 5.87 5.68 0 0 0
08/04/2024
5.87
 218,105 5.97 5.97 5.68 0 0 0
05/04/2024
5.97
 73,800 5.87 6.07 5.78 0 0 0
04/04/2024
5.97
 188,507 6.27 6.27 5.87 0 0 0
03/04/2024
6.27
 49,671 6.46 6.56 6.17 0 0 0
02/04/2024
6.56
 77,834 6.46 6.66 6.27 0 0 0
01/04/2024
6.46
 174,927 6.66 6.66 6.17 1,000 0 0.0
29/03/2024
6.66
 120,888 6.76 6.85 6.46 0 0 0
28/03/2024
6.85
 166,152 6.85 7.05 6.66 0 0 0
27/03/2024
6.85
 399,190 6.36 6.85 6.36 0 1,000 -0.0
26/03/2024
6.27
 145,275 6.27 6.46 6.27 0 0 0
25/03/2024
6.27
 590,922 6.07 6.46 6.07 0 0 0
22/03/2024
6.07
 91,624 6.27 6.27 5.97 0 0 0
21/03/2024
6.27
 411,672 6.27 6.36 5.87 0 0 0
20/03/2024
6.27
 101,501 5.87 6.27 5.87 0 0 0
19/03/2024
5.87
 442,188 5.97 6.56 5.58 0 0 0
18/03/2024
5.97
 361,279 6.56 6.76 5.97 0 0 0
15/03/2024
6.56
 273,621 6.66 6.76 6.36 0 0 0
14/03/2024
6.66
 444,581 6.27 6.76 6.17 0 0 0
13/03/2024
6.17
 614,050 5.87 6.17 5.87 0 0 0
12/03/2024
5.68
 680,218 5.19 5.68 4.80 0 0 0
11/03/2024
5.19
 145,328 5.39 5.39 4.99 0 0 0
08/03/2024
5.39
 466,818 4.99 5.39 4.90 0 0 0
07/03/2024
4.99
 312,004 4.50 4.99 4.50 0 0 0
06/03/2024
4.60
 525,700 4.21 4.60 4.21 0 31,400 -0.1
05/03/2024
4.21
 14,900 4.21 4.21 4.11 0 0 0
04/03/2024
4.31
 32,200 4.21 4.31 4.21 0 100 -0.0
01/03/2024
4.21
 16,400 4.31 4.31 4.21 0 0 0
29/02/2024
4.21
 75,200 4.31 4.31 4.21 0 0 0
28/02/2024
4.31
 50,200 4.31 4.31 4.21 0 0 0
27/02/2024
4.31
 146,900 4.01 4.41 4.01 0 0 0
26/02/2024
4.11
 3,200 4.11 4.11 4.11 0 0 0
23/02/2024
4.11
 120,300 4.11 4.21 4.11 0 0 0
22/02/2024
4.11
 63,133 4.01 4.11 4.01 0 0 0
21/02/2024
4.01
 18,300 4.01 4.01 3.92 0 0 0
20/02/2024
4.01
 21,413 4.01 4.01 3.92 0 0 0
19/02/2024
3.92
 15,600 4.01 4.01 3.92 0 0 0
16/02/2024
3.92
 400 4.01 4.01 3.92 0 0 0
15/02/2024
4.01
 4,200 3.82 4.01 3.82 0 0 0
07/02/2024
3.92
 11,101 3.92 3.92 3.92 0 0 0
06/02/2024
3.92
 9,900 3.82 3.92 3.82 0 0 0
05/02/2024
3.92
 3,600 3.92 3.92 3.92 0 0 0
02/02/2024
3.92
 7,200 3.92 3.92 3.82 0 0 0
01/02/2024
3.92
 3,900 3.92 3.92 3.92 0 0 0
31/01/2024
3.92
 36,000 4.01 4.01 3.92 0 0 0
30/01/2024
4.01
 10,100 4.01 4.01 4.01 0 0 0
29/01/2024
4.01
 2,400 3.92 4.01 3.92 0 0 0
26/01/2024
4.01
 0 4.01 4.01 4.01 0 0 0
25/01/2024
4.01
 2 4.01 4.01 4.01 0 0 0
24/01/2024
4.01
 10,500 3.92 4.01 3.92 0 0 0
23/01/2024
4.01
 7,100 4.01 4.01 3.92 0 0 0
22/01/2024
4.01
 0 4.01 4.01 4.01 0 0 0
19/01/2024
4.01
 100 4.01 4.01 4.01 0 0 0
18/01/2024
3.92
 16,900 4.01 4.01 3.92 0 0 0
17/01/2024
3.92
 34,300 3.62 3.92 3.62 0 0 0
16/01/2024
4.01
 200 4.01 4.01 4.01 0 0 0
15/01/2024
4.01
 2,500 3.92 4.01 3.92 0 0 0
12/01/2024
4.01
 17,300 3.92 4.01 3.92 0 0 0
11/01/2024
4.01
 6,819 3.92 4.01 3.92 0 0 0
10/01/2024
3.92
 10,372 3.92 3.92 3.92 0 0 0
09/01/2024
4.01
 7,700 4.01 4.01 4.01 0 0 0
08/01/2024
4.01
 38,415 4.01 4.11 4.01 0 0 0
05/01/2024
4.01
 13,508 3.92 4.01 3.92 0 0 0
04/01/2024
4.01
 3,233 4.01 4.01 3.92 0 0 0
03/01/2024
4.01
 32,413 3.92 4.01 3.92 0 0 0
02/01/2024
3.92
 17,700 3.92 4.01 3.92 0 0 0
29/12/2023
3.92
 45,100 3.92 3.92 3.82 0 0 0
28/12/2023
3.92
 42,300 3.92 3.92 3.92 0 0 0
27/12/2023
3.92
 68,000 3.92 4.01 3.82 0 0 0
26/12/2023
3.92
 7,000 3.92 3.92 3.92 0 0 0
25/12/2023
3.92
 7,700 3.92 3.92 3.92 0 0 0
22/12/2023
3.92
 6,100 3.92 4.01 3.92 0 0 0
21/12/2023
3.92
 6,100 3.92 3.92 3.82 0 0 0
20/12/2023
3.92
 4,700 3.92 3.92 3.92 0 0 0
19/12/2023
3.92
 12,400 3.92 3.92 3.92 0 0 0
18/12/2023
3.92
 6,100 3.92 3.92 3.92 0 0 0
15/12/2023
3.92
 4,100 3.92 3.92 3.82 0 0 0
14/12/2023
3.92
 3,100 3.92 3.92 3.82 0 0 0
13/12/2023
3.92
 20,900 3.92 4.01 3.92 0 0 0
12/12/2023
3.92
 33,600 3.92 4.01 3.92 1,000 0 0.0
11/12/2023
3.92
 25,400 3.92 3.92 3.82 0 0 0
08/12/2023
3.92
 10,900 3.92 3.92 3.92 0 0 0
07/12/2023
3.92
 22,800 3.92 4.01 3.92 0 0 0
06/12/2023
3.92
 22,400 3.92 4.01 3.92 0 0 0
05/12/2023
3.92
 31,000 4.01 4.01 3.92 0 0 0
04/12/2023
4.01
 47,800 3.92 4.01 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |