CTCP Năng lượng và Môi trường VICEM (vtv)

12.90
-0.10
(-0.77%)
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% 979,800 -14,400 0
12.80
13.80
12.90
2 tháng
(2026-06-08) 		-0.90 -6.47% 1,171,900 -34,000 0
12.80
14.70
12.90
3 tháng
(2026-05-07) 		-1.70 -11.56% 2,312,200 -34,600 0
12.60
15.10
12.90
6 tháng
(2026-02-06) 		-1.90 -12.75% 5,379,800 -50,000 -0.2
12.60
15.80
12.90
12 tháng
(2025-08-11) 		0.80 6.56% 20,664,800 -58,500 -0.3
11.70
15.80
12.90
24 tháng
(2024-08-15) 		8.20 170.95% 47,600,738 -91,200 -0.6
4
15.80
12.90
36 tháng
(2023-08-21) 		8.49 188.24% 66,628,696 -139,700 -0.8
3.82
15.80
12.90
60 tháng
(2021-08-31) 		7.11 120.69% 120,902,327 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |