CTCP Năng lượng và Môi trường VICEM (vtv)

13
0.10
(0.78%)
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
(2026-07-06) 		-0.40 -2.99% 937,200 -14,400 0
12.80
13.80
12.90
2 tháng
(2026-06-04) 		-0.30 -2.26% 1,204,500 -32,000 0
12.80
14.70
12.90
3 tháng
(2026-05-05) 		-1.80 -12.16% 2,315,100 -34,600 0
12.60
15.10
12.90
6 tháng
(2026-02-04) 		-2 -13.33% 5,498,300 -50,500 -0.2
12.60
15.80
12.90
12 tháng
(2025-08-08) 		0.90 7.44% 20,725,300 -58,500 -0.3
11.70
15.80
12.90
24 tháng
(2024-08-13) 		8.20 170.95% 47,588,338 -91,200 -0.6
4
15.80
12.90
36 tháng
(2023-08-21) 		8.49 188.24% 66,586,096 -139,700 -0.8
3.82
15.80
12.90
60 tháng
(2021-08-30) 		7.20 124.19% 120,878,227 -99,600 -0.9
3.50
15.80
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
3.92
 39,900 3.92 3.92 3.82 0 0 0
30/11/2023
3.92
 28,500 3.92 3.92 3.92 0 0 0
29/11/2023
3.92
 6,700 3.92 3.92 3.92 0 0 0
28/11/2023
3.92
 93,400 3.92 3.92 3.82 0 0 0
27/11/2023
3.92
 68,500 4.01 4.01 3.92 0 0 0
24/11/2023
4.01
 8,500 4.01 4.01 3.92 0 0 0
23/11/2023
4.01
 10,100 4.01 4.11 4.01 0 0 0
22/11/2023
4.01
 4,300 3.92 4.01 3.92 0 0 0
21/11/2023
3.92
 11,700 4.01 4.01 3.92 0 0 0
20/11/2023
4.01
 24,200 3.92 4.01 3.92 0 0 0
17/11/2023
3.92
 11,600 3.92 4.01 3.92 0 0 0
16/11/2023
3.92
 1,300 4.01 4.01 3.92 0 0 0
15/11/2023
4.01
 15,900 4.01 4.01 3.92 0 0 0
14/11/2023
4.01
 11,700 3.92 4.01 3.92 0 0 0
13/11/2023
3.92
 11,800 4.01 4.01 3.92 0 0 0
10/11/2023
4.01
 40,400 4.01 4.01 3.92 0 0 0
09/11/2023
4.01
 28,200 3.92 4.01 3.92 0 0 0
08/11/2023
3.92
 105,900 3.92 3.92 3.92 0 0 0
07/11/2023
3.92
 97,400 4.01 4.01 3.82 0 0 0
06/11/2023
4.01
 23,400 3.92 4.01 3.92 0 0 0
03/11/2023
3.92
 16,000 4.01 4.01 3.92 0 0 0
02/11/2023
4.01
 3,800 3.82 4.01 4.01 0 0 0
01/11/2023
3.82
 10,000 4.01 4.01 3.82 0 0 0
31/10/2023
4.01
 11,500 3.92 4.01 3.92 0 0 0
30/10/2023
3.92
 22,400 4.01 4.01 3.82 0 0 0
27/10/2023
4.01
 11,300 3.82 4.01 3.92 0 0 0
26/10/2023
3.82
 62,000 4.11 4.21 3.82 0 0 0
25/10/2023
4.11
 11,500 4.11 4.11 4.01 0 0 0
24/10/2023
4.11
 30,300 4.11 4.11 4.11 0 0 0
23/10/2023
4.11
 30,900 4.11 4.21 4.01 0 0 0
20/10/2023
4.11
 12,900 4.21 4.21 4.11 0 0 0
19/10/2023
4.21
 27,900 4.21 4.21 4.01 0 0 0
18/10/2023
4.21
 23,800 4.31 4.31 4.21 0 0 0
17/10/2023
4.31
 28,100 4.31 4.31 4.31 0 0 0
16/10/2023
4.31
 10,900 4.31 4.31 4.31 0 0 0
13/10/2023
4.31
 6,700 4.41 4.41 4.31 0 0 0
12/10/2023
4.41
 8,900 4.41 4.41 4.31 0 0 0
11/10/2023
4.41
 26,300 4.41 4.41 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |