CTCP Năng lượng và Môi trường VICEM (vtv)

13.70
0
(0%)
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
(2026-05-20) 		-1.10 -7.43% 745,000 -15,500 0
12.60
14.90
13.70
2 tháng
(2026-04-20) 		-1.20 -8.05% 1,644,600 -15,100 0
12.60
15.10
13.70
3 tháng
(2026-03-23) 		-1.20 -8.05% 2,093,700 -32,300 -0.2
12.60
15.10
13.70
6 tháng
(2025-12-22) 		-2.10 -13.29% 7,571,400 -30,500 -0.2
12.60
15.80
13.70
12 tháng
(2025-06-24) 		1.70 14.17% 21,583,200 -40,100 -0.3
11.50
15.80
13.70
24 tháng
(2024-07-01) 		7.92 137.14% 47,872,453 -73,500 -0.6
4
15.80
13.70
36 tháng
(2023-07-05) 		9.01 191.85% 68,488,196 -125,100 -0.8
3.82
15.80
13.70
60 tháng
(2021-07-15) 		7.90 136.26% 120,196,944 -81,900 -0.9
3.50
15.80
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
4.51
 18,100 4.60 4.60 4.51 0 100 -0.0
22/08/2023
4.60
 39,300 4.51 4.60 4.42 0 0 0
21/08/2023
4.51
 38,200 4.51 4.60 4.42 0 7,000 -0.0
18/08/2023
4.51
 121,100 4.69 4.79 4.51 0 0 0
17/08/2023
4.69
 51,100 4.79 4.79 4.69 0 0 0
16/08/2023
4.79
 98,100 4.79 4.79 4.60 0 0 0
15/08/2023
4.79
 64,300 4.79 4.79 4.69 0 0 0
14/08/2023
4.79
 65,200 4.79 4.79 4.69 0 8,600 -0.0
11/08/2023
4.79
 234,200 4.88 4.88 4.69 0 0 0
10/08/2023
4.88
 250,300 4.97 5.15 4.79 0 0 0
09/08/2023
4.97
 135,100 4.88 5.06 4.88 0 0 0
08/08/2023
4.88
 145,400 4.88 4.97 4.79 0 0 0
07/08/2023
4.88
 110,900 4.79 4.97 4.79 0 0 0
04/08/2023
4.79
 63,500 4.79 4.79 4.69 0 0 0
03/08/2023
4.79
 45,900 4.69 4.79 4.69 0 0 0
02/08/2023
4.69
 11,500 4.69 4.79 4.69 400 0 0.0
01/08/2023
4.69
 55,600 4.79 4.88 4.69 0 0 0
31/07/2023
4.79
 68,800 4.88 4.97 4.79 0 0 0
28/07/2023
4.88
 56,100 4.79 4.88 4.79 0 0 0
27/07/2023
4.79
 88,300 4.79 4.79 4.69 0 0 0
26/07/2023
4.79
 22,300 4.88 4.88 4.79 0 0 0
25/07/2023
4.88
 122,700 4.79 4.97 4.79 0 0 0
24/07/2023
4.79
 90,300 4.88 4.88 4.69 0 0 0
21/07/2023
4.88
 91,000 4.97 4.97 4.79 0 0 0
20/07/2023
4.97
 51,600 4.97 4.97 4.79 0 0 0
19/07/2023
4.97
 38,600 4.88 4.97 4.88 0 0 0
18/07/2023
4.88
 96,900 4.97 5.06 4.79 5,000 0 0.0
17/07/2023
4.97
 46,500 4.79 5.06 4.79 1,600 0 0.0
14/07/2023
4.79
 128,400 4.97 5.06 4.79 0 0 0
13/07/2023
4.97
 180,600 4.60 5.06 4.69 20,000 3,500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |