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
(2025-11-05) 		-0.40 -2.80% 5,275,800 36,800 0.5
13.70
14.80
13.80
2 tháng
(2025-10-06) 		1.20 9.45% 8,782,600 52,600 0.7
12.40
14.80
13.80
3 tháng
(2025-09-08) 		1.70 13.93% 10,004,200 52,400 0.7
12.10
14.80
13.80
6 tháng
(2025-06-09) 		2 16.81% 12,649,100 50,100 0.7
11.50
14.80
13.80
12 tháng
(2024-12-10) 		9.10 189.58% 32,339,811 19,300 0.4
4.50
14.80
13.80
24 tháng
(2023-12-18) 		9.98 254.89% 53,474,996 -14,600 0.3
3.92
14.80
13.80
36 tháng
(2022-12-21) 		9.85 243.22% 63,884,612 -88,400 -0.0
3.82
14.80
13.80
60 tháng
(2020-12-31) 		9.11 190.42% 112,986,002 30,300 0.2
3.50
14.80
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
4.42
 8,800 4.42 4.51 4.33 0 0 0
16/02/2023
4.42
 6,800 4.33 4.42 4.33 0 0 0
15/02/2023
4.33
 8,400 4.33 4.33 4.33 0 0 0
14/02/2023
4.33
 5,400 4.33 4.33 4.33 0 0 0
13/02/2023
4.33
 11,300 4.42 4.42 4.23 0 0 0
10/02/2023
4.42
 4,500 4.42 4.42 4.33 0 0 0
09/02/2023
4.42
 13,500 4.42 4.42 4.33 0 0 0
08/02/2023
4.42
 7,400 4.42 4.42 4.33 0 0 0
07/02/2023
4.42
 25,100 4.51 4.60 4.42 0 0 0
06/02/2023
4.51
 8,000 4.60 4.60 4.51 0 500 -0.0
03/02/2023
4.60
 23,300 4.51 4.60 4.51 0 0 0
02/02/2023
4.51
 45,000 4.51 4.60 4.42 0 0 0
01/02/2023
4.51
 75,115 4.51 4.69 4.51 0 300 -0.0
31/01/2023
4.51
 95,119 4.79 4.79 4.42 0 0 0
30/01/2023
4.79
 75,900 4.69 4.79 4.60 7,000 0 0.0
27/01/2023
4.69
 193,835 4.33 4.69 4.33 400 14,100 -0.1
19/01/2023
4.33
 11,100 4.33 4.33 4.23 0 0 0
18/01/2023
4.33
 14,800 4.23 4.33 4.14 0 0 0
17/01/2023
4.23
 2,163 4.14 4.23 4.14 0 0 0
16/01/2023
4.14
 27,600 4.14 4.23 4.14 0 0 0
13/01/2023
4.14
 22,500 4.14 4.23 4.14 0 0 0
12/01/2023
4.14
 56,500 4.23 4.23 4.14 0 0 0
11/01/2023
4.23
 12,200 4.23 4.42 4.23 0 0 0
10/01/2023
4.23
 61,500 4.14 4.42 4.23 0 0 0
09/01/2023
4.14
 6,900 4.14 4.33 4.05 0 0 0
06/01/2023
4.14
 16,000 4.23 4.23 4.14 0 0 0
05/01/2023
4.23
 6,500 4.33 4.33 4.23 0 0 0
04/01/2023
4.33
 52,301 4.23 4.33 4.23 100 0 0.0
03/01/2023
4.23
 24,700 4.05 4.23 4.05 500 0 0.0
30/12/2022
4.05
 2,900 4.14 4.14 4.05 0 0 0
29/12/2022
4.14
 4,100 4.14 4.14 4.05 0 0 0
28/12/2022
4.14
 5,000 4.05 4.14 3.96 0 0 0
27/12/2022
4.05
 15,700 3.96 4.14 3.96 0 0 0
26/12/2022
3.96
 30,000 4.05 4.05 3.77 0 0 0
23/12/2022
4.05
 49,000 4.05 4.23 3.96 0 6,200 -0.0
22/12/2022
4.05
 81,900 4.05 4.14 3.87 0 29,900 -0.1
21/12/2022
4.05
 126,588 4.42 4.42 4.05 0 0 0
20/12/2022
4.42
 47,000 4.60 4.60 4.42 0 0 0
19/12/2022
4.60
 78,200 4.51 4.69 4.60 36,100 5,900 0.2
16/12/2022
4.51
 6,800 4.51 4.60 4.42 0 0 0
15/12/2022
4.51
 11,900 4.51 4.51 4.51 0 0 0
14/12/2022
4.51
 22,200 4.42 4.69 4.51 0 0 0
13/12/2022
4.42
 26,900 4.60 4.60 4.42 0 0 0
12/12/2022
4.60
 28,000 4.69 4.69 4.60 0 0 0
09/12/2022
4.69
 19,600 4.69 4.69 4.51 0 0 0
08/12/2022
4.69
 141,700 4.69 4.97 4.60 0 0 0
07/12/2022
4.69
 68,000 4.79 4.79 4.51 0 0 0
06/12/2022
4.79
 174,000 5.25 5.25 4.79 3,200 0 0.0
05/12/2022
5.25
 83,838 5.34 5.71 5.06 1,400 0 0.0
02/12/2022
5.34
 250,800 4.97 5.43 4.51 0 0 0
01/12/2022
4.97
 185,901 4.60 5.06 4.51 0 0 0
30/11/2022
4.60
 71,010 4.51 4.69 4.42 0 0 0
29/11/2022
4.51
 98,500 4.33 4.60 4.42 0 0 0
28/11/2022
4.33
 114,477 3.96 4.33 3.96 200 0 0.0
25/11/2022
3.96
 18,120 3.96 3.96 3.77 0 0 0
24/11/2022
3.96
 7,600 4.05 4.05 3.87 0 0 0
23/11/2022
4.05
 17,900 3.96 4.05 3.87 0 0 0
22/11/2022
3.96
 58,630 3.87 4.05 3.59 0 0 0
21/11/2022
3.87
 58,210 3.96 4.23 3.87 0 0 0
18/11/2022
3.96
 26,700 3.96 4.05 3.77 0 0 0
17/11/2022
3.96
 38,200 3.77 4.14 3.77 0 0 0
16/11/2022
3.77
 77,250 3.50 3.77 3.22 0 1,000 -0.0
15/11/2022
3.50
 64,600 3.87 3.87 3.50 1,000 0 0.0
14/11/2022
3.87
 44,900 4.23 4.23 3.87 0 0 0
11/11/2022
4.23
 55,339 4.05 4.23 3.87 0 1,000 -0.0
10/11/2022
4.05
 46,800 4.42 4.42 4.05 0 0 0
09/11/2022
4.42
 52,120 4.42 4.51 4.23 0 0 0
08/11/2022
4.42
 55,100 4.51 4.60 4.23 0 0 0
07/11/2022
4.51
 78,521 4.69 4.79 4.23 0 0 0
04/11/2022
4.69
 41,600 4.79 4.79 4.60 0 0 0
03/11/2022
4.79
 29,420 5.06 5.06 4.79 0 0 0
02/11/2022
5.06
 24,400 5.06 5.15 4.97 0 0 0
01/11/2022
5.06
 19,110 5.15 5.15 5.06 0 0 0
31/10/2022
5.15
 15,700 5.25 5.25 5.06 0 0 0
28/10/2022
5.25
 2,100 5.25 5.34 5.25 0 0 0
27/10/2022
5.25
 26,700 5.15 5.34 4.97 0 0 0
26/10/2022
5.15
 2,407 5.15 5.25 5.06 0 0 0
25/10/2022
5.15
 26,300 5.15 5.15 4.97 0 0 0
24/10/2022
5.15
 24,000 5.43 5.61 5.15 0 0 0
21/10/2022
5.43
 55,800 5.52 5.61 5.34 0 0 0
20/10/2022
5.52
 38,900 5.52 5.61 5.34 0 0 0
19/10/2022
5.52
 82,510 5.34 5.71 5.34 0 0 0
18/10/2022
5.34
 46,800 5.25 5.52 5.25 0 0 0
17/10/2022
5.25
 42,200 5.15 5.34 4.97 0 0 0
14/10/2022
5.15
 24,700 5.15 5.15 4.97 0 0 0
13/10/2022
5.15
 75,400 5.34 5.34 4.88 0 0 0
12/10/2022
5.34
 7,401 5.15 5.52 5.15 0 0 0
11/10/2022
5.15
 24,600 5.25 5.34 4.88 0 0 0
10/10/2022
5.25
 22,100 5.15 5.25 5.06 0 0 0
07/10/2022
5.15
 29,100 5.52 5.52 5.15 0 0 0
06/10/2022
5.52
 19,800 5.71 5.89 5.52 0 0 0
05/10/2022
5.71
 13,600 5.61 5.71 5.61 0 0 0
04/10/2022
5.61
 19,018 5.43 5.71 5.43 0 0 0
03/10/2022
5.43
 27,650 5.71 5.80 5.43 0 0 0
30/09/2022
5.71
 23,400 5.89 5.89 5.61 0 0 0
29/09/2022
5.89
 33,011 5.98 5.98 5.71 0 0 0
28/09/2022
5.98
 9,100 5.89 6.07 5.89 0 0 0
27/09/2022
5.89
 5,178 5.89 6.07 5.80 0 0 0
26/09/2022
5.89
 61,010 6.07 6.63 5.80 0 0 0
23/09/2022
6.07
 40,900 6.17 6.17 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |