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)
12/07/2023
4.60
 115,600 4.60 4.69 4.51 0 0 0
11/07/2023
4.60
 105,800 4.69 4.69 4.60 0 0 0
10/07/2023
4.69
 26,900 4.69 4.69 4.60 0 0 0
07/07/2023
4.69
 78,300 4.60 4.69 4.51 0 0 0
06/07/2023
4.60
 16,400 4.69 4.69 4.60 0 0 0
05/07/2023
4.69
 72,700 4.69 4.79 4.69 0 18,000 -0.1
04/07/2023
4.69
 19,500 4.60 4.69 4.51 0 0 0
03/07/2023
4.60
 33,200 4.60 4.60 4.60 0 0 0
30/06/2023
4.60
 13,900 4.60 4.69 4.60 0 0 0
29/06/2023
4.60
 55,600 4.69 4.79 4.60 0 0 0
28/06/2023
4.69
 74,600 4.60 4.69 4.60 0 0 0
27/06/2023
4.60
 62,400 4.69 4.79 4.60 200 0 0.0
26/06/2023
4.69
 31,200 4.69 4.88 4.69 0 0 0
23/06/2023
4.69
 62,100 4.88 4.88 4.60 0 0 0
22/06/2023
4.88
 25,000 4.69 4.88 4.79 0 0 0
21/06/2023
4.69
 47,900 4.69 4.79 4.60 10,000 0 0.1
20/06/2023
4.69
 30,700 4.51 4.69 4.51 0 0 0
19/06/2023
4.51
 107,800 4.69 4.69 4.51 0 0 0
16/06/2023
4.69
 137,400 4.88 4.97 4.69 8,000 0 0.0
15/06/2023
4.88
 68,900 4.88 4.97 4.69 0 0 0
14/06/2023
4.88
 127,100 4.88 5.06 4.79 0 0 0
13/06/2023
4.88
 103,800 4.88 5.06 4.79 0 0 0
12/06/2023
4.88
 80,000 4.97 5.06 4.69 1,300 0 0.0
09/06/2023
4.97
 36,900 5.06 5.06 4.88 0 0 0
08/06/2023
5.06
 352,600 4.60 5.06 4.60 200 0 0.0
07/06/2023
4.60
 35,600 4.60 4.69 4.60 0 0 0
06/06/2023
4.60
 51,200 4.42 4.60 4.42 0 0 0
05/06/2023
4.42
 93,600 4.60 4.69 4.42 0 0 0
02/06/2023
4.60
 84,600 4.69 4.69 4.60 0 100 -0.0
01/06/2023
4.69
 142,900 4.51 4.79 4.51 0 0 0
31/05/2023
4.51
 106,500 4.33 4.60 4.33 0 0 0
30/05/2023
4.33
 108,900 4.42 4.51 4.33 0 0 0
29/05/2023
4.42
 36,500 4.23 4.42 4.33 2,000 0 0.0
26/05/2023
4.23
 17,100 4.23 4.23 4.14 0 0 0
25/05/2023
4.23
 37,600 4.33 4.33 4.14 0 0 0
24/05/2023
4.33
 8,200 4.33 4.42 4.23 0 1,000 -0.0
23/05/2023
4.33
 63,200 4.14 4.42 4.23 0 0 0
22/05/2023
4.14
 19,300 4.33 4.33 4.14 0 0 0
19/05/2023
4.33
 13,300 4.33 4.33 4.23 0 0 0
18/05/2023
4.33
 9,800 4.33 4.33 4.23 0 0 0
17/05/2023
4.33
 21,600 4.33 4.33 4.14 0 0 0
16/05/2023
4.33
 13,600 4.42 4.42 4.23 0 0 0
15/05/2023
4.42
 17,500 4.33 4.42 4.23 0 0 0
12/05/2023
4.33
 4,500 4.33 4.33 4.23 0 0 0
11/05/2023
4.33
 45,100 4.14 4.42 4.23 0 0 0
10/05/2023
4.14
 6,500 4.14 4.14 4.14 0 0 0
09/05/2023
4.14
 21,300 4.05 4.14 4.05 0 0 0
08/05/2023
4.05
 14,600 4.05 4.14 4.05 0 0 0
05/05/2023
4.05
 1,900 4.14 4.14 4.05 0 100 -0.0
04/05/2023
4.14
 14,000 4.14 4.23 4.05 0 0 0
28/04/2023
4.14
 13,800 4.14 4.14 4.14 0 0 0
27/04/2023
4.14
 4,500 4.14 4.23 4.14 0 0 0
26/04/2023
4.14
 10,500 4.14 4.23 4.14 0 4,800 -0.0
25/04/2023
4.14
 5,200 4.14 4.23 4.14 0 0 0
24/04/2023
4.14
 34,300 4.14 4.23 4.05 0 25,000 -0.1
21/04/2023
4.14
 15,700 4.14 4.33 4.05 0 0 0
20/04/2023
4.14
 26,933 4.33 4.33 4.14 0 0 0
19/04/2023
4.33
 51,500 4.23 4.33 4.05 0 0 0
18/04/2023
4.23
 42,773 4.33 4.42 4.23 0 0 0
17/04/2023
4.33
 21,721 4.33 4.42 4.23 0 0 0
14/04/2023
4.33
 14,800 4.33 4.42 4.33 0 0 0
13/04/2023
4.33
 5,773 4.51 4.51 4.33 0 0 0
12/04/2023
4.51
 5,500 4.42 4.51 4.42 0 0 0
11/04/2023
4.42
 1,200 4.33 4.42 4.33 0 0 0
10/04/2023
4.33
 4,000 4.51 4.51 4.33 0 0 0
07/04/2023
4.51
 11,400 4.51 4.51 4.33 0 0 0
06/04/2023
4.51
 23,300 4.51 4.51 4.51 0 0 0
05/04/2023
4.51
 10,200 4.42 4.51 4.33 0 0 0
04/04/2023
4.42
 2,000 4.42 4.51 4.33 0 0 0
03/04/2023
4.42
 4,800 4.23 4.42 4.33 0 0 0
31/03/2023
4.23
 7,800 4.42 4.42 4.23 0 0 0
30/03/2023
4.42
 4,082 4.42 4.42 4.33 0 0 0
29/03/2023
4.42
 5,300 4.42 4.42 4.33 0 0 0
28/03/2023
4.42
 13,400 4.51 4.51 4.33 0 0 0
27/03/2023
4.51
 3,000 4.51 4.51 4.33 0 0 0
24/03/2023
4.51
 4,200 4.42 4.51 4.33 0 0 0
23/03/2023
4.42
 5,300 4.42 4.42 4.33 0 0 0
22/03/2023
4.42
 11,835 4.42 4.42 4.33 0 0 0
21/03/2023
4.42
 16,111 4.42 4.42 4.23 0 0 0
20/03/2023
4.42
 34,400 4.51 4.51 4.23 0 0 0
17/03/2023
4.51
 12,800 4.42 4.51 4.33 0 0 0
16/03/2023
4.42
 10,900 4.51 4.51 4.33 0 0 0
15/03/2023
4.51
 11,521 4.51 4.60 4.51 500 0 0.0
14/03/2023
4.51
 7,300 4.51 4.51 4.42 0 1,000 -0.0
13/03/2023
4.51
 16,200 4.51 4.51 4.42 0 0 0
10/03/2023
4.51
 7,200 4.51 4.51 4.51 0 0 0
09/03/2023
4.51
 22,400 4.60 4.60 4.51 0 0 0
08/03/2023
4.60
 15,500 4.60 4.60 4.42 0 0 0
07/03/2023
4.60
 36,100 4.51 4.60 4.42 0 0 0
06/03/2023
4.51
 20,415 4.42 4.60 4.33 0 0 0
03/03/2023
4.42
 11,531 4.51 4.51 4.33 0 0 0
02/03/2023
4.51
 11,300 4.51 4.60 4.42 0 0 0
01/03/2023
4.51
 3,000 4.33 4.51 4.42 0 0 0
28/02/2023
4.33
 3,400 4.33 4.42 4.33 0 0 0
27/02/2023
4.33
 6,400 4.42 4.51 4.33 0 0 0
24/02/2023
4.42
 5,400 4.42 4.51 4.42 0 0 0
23/02/2023
4.42
 17,000 4.51 4.51 4.42 1,000 0 0.0
22/02/2023
4.51
 33,200 4.51 4.51 4.33 0 0 0
21/02/2023
4.51
 61,900 4.42 4.60 4.33 0 0 0
20/02/2023
4.42
 44,500 4.42 4.51 4.33 0 4,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |