CTCP Năng lượng và Môi trường VICEM (vtv)

15
0.10
(0.67%)
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
(2026-04-06) 		0.10 0.68% 556,800 500 0
14.70
15
15
2 tháng
(2026-03-05) 		0.20 1.36% 1,830,500 -20,100 -0.3
14.30
15
15
3 tháng
(2026-02-03) 		0 0% 3,183,400 -15,900 -0.2
14.30
15.80
15
6 tháng
(2025-11-05) 		0.60 4.20% 13,032,600 -39,700 -0.6
13.10
15.80
15
12 tháng
(2025-05-09) 		2.60 21.14% 21,681,900 -41,500 -0.5
11.50
15.80
15
24 tháng
(2024-05-14) 		9.03 153.62% 50,562,761 -56,600 -0.6
4
15.80
15
36 tháng
(2023-05-22) 		10.76 259.74% 69,446,996 -87,600 -0.7
3.82
15.80
15
60 tháng
(2021-05-31) 		8.46 131.26% 119,261,003 -63,100 -0.9
3.50
15.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |