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)
22/09/2022
6.17
 74,400 5.98 6.17 5.89 0 0 0
21/09/2022
5.98
 16,900 5.98 5.98 5.89 0 0 0
20/09/2022
5.98
 29,200 5.89 5.98 5.80 0 0 0
19/09/2022
5.89
 119,300 6.17 6.17 5.80 0 0 0
16/09/2022
6.17
 51,203 6.26 6.26 6.07 0 0 0
15/09/2022
6.26
 81,250 6.26 6.44 6.17 0 0 0
14/09/2022
6.26
 102,660 6.35 6.35 6.07 0 0 0
13/09/2022
6.35
 223,440 6.53 6.53 5.98 0 5,000 -0.0
12/09/2022
6.53
 238,170 6.26 6.63 6.17 0 0 0
09/09/2022
6.26
 449,400 5.71 6.26 5.61 0 0 0
08/09/2022
5.71
 67,050 5.71 5.80 5.61 0 0 0
07/09/2022
5.71
 46,100 5.89 5.89 5.61 0 0 0
06/09/2022
5.89
 38,500 5.71 5.89 5.71 0 0 0
05/09/2022
5.71
 21,300 5.80 5.80 5.61 0 0 0
31/08/2022
5.80
 24,300 5.71 5.80 5.71 2,600 0 0.0
30/08/2022
5.71
 69,300 5.61 5.71 5.61 0 0 0
29/08/2022
5.61
 116,900 5.71 5.80 5.61 0 0 0
26/08/2022
5.71
 36,300 5.80 5.89 5.61 0 0 0
25/08/2022
5.80
 58,400 5.80 5.80 5.71 0 0 0
24/08/2022
5.80
 24,610 5.61 5.80 5.71 0 0 0
23/08/2022
5.61
 56,300 5.61 5.71 5.52 0 0 0
22/08/2022
5.61
 55,800 5.71 5.71 5.61 0 0 0
19/08/2022
5.71
 65,921 5.98 5.98 5.71 0 0 0
18/08/2022
5.98
 176,500 6.07 6.07 5.89 0 0 0
17/08/2022
6.07
 104,800 6.07 6.07 5.98 100 0 0.0
16/08/2022
6.07
 113,200 5.98 6.07 5.89 5,000 70,000 -0.4
15/08/2022
5.98
 54,000 5.89 6.17 5.80 0 0 0
12/08/2022
5.89
 54,322 5.98 5.98 5.80 0 0 0
11/08/2022
5.98
 172,500 6.17 6.26 5.98 1,900 1,000 0.0
10/08/2022
6.17
 113,319 5.89 6.17 5.89 0 0 0
09/08/2022
5.89
 119,500 5.71 5.98 5.80 400 0 0.0
08/08/2022
5.71
 106,400 5.71 5.80 5.52 0 0 0
05/08/2022
5.71
 78,741 5.71 5.80 5.52 0 500 -0.0
04/08/2022
5.71
 72,600 5.80 5.98 5.52 0 0 0
03/08/2022
5.80
 295,700 5.34 5.80 5.34 500 0 0.0
02/08/2022
5.34
 98,700 5.25 5.34 5.15 1,000 1,000 0
01/08/2022
5.25
 64,300 5.25 5.34 5.15 0 0 0
29/07/2022
5.25
 35,100 5.15 5.25 5.06 0 0 0
28/07/2022
5.15
 55,141 5.15 5.34 5.15 0 0 0
27/07/2022
5.15
 82,100 5.06 5.15 4.88 0 0 0
26/07/2022
5.06
 113,100 5.15 5.15 4.97 0 0 0
25/07/2022
5.15
 39,100 5.25 5.25 5.06 8,100 0 0.0
22/07/2022
5.25
 79,300 5.25 5.61 5.25 0 1,000 -0.0
21/07/2022
5.25
 222,641 4.79 5.25 4.88 0 0 0
20/07/2022
4.79
 96,000 4.79 4.88 4.79 10,000 0 0.1
19/07/2022
4.79
 42,100 4.69 4.79 4.60 0 0 0
18/07/2022
4.69
 66,600 4.69 4.79 4.60 0 0 0
15/07/2022
4.69
 26,700 4.69 4.79 4.69 0 0 0
14/07/2022
4.69
 25,400 4.79 4.79 4.60 0 0 0
13/07/2022
4.79
 12,000 4.79 4.79 4.69 0 0 0
12/07/2022
4.79
 74,227 4.60 4.79 4.51 0 0 0
11/07/2022
4.60
 24,200 4.69 4.79 4.60 0 0 0
08/07/2022
4.69
 37,700 4.60 4.69 4.60 0 0 0
07/07/2022
4.60
 30,518 4.51 4.60 4.42 0 10,700 -0.1
06/07/2022
4.51
 23,000 4.60 4.60 4.51 0 0 0
05/07/2022
4.60
 39,100 4.69 4.69 4.51 9,400 0 0.0
04/07/2022
4.69
 31,618 4.60 4.69 4.51 4,700 0 0.0
01/07/2022
4.60
 31,200 4.69 4.69 4.42 0 0 0
30/06/2022
4.69
 82,600 4.79 4.79 4.51 1,000 0 0.0
29/06/2022
4.79
 16,300 4.79 4.79 4.60 0 0 0
28/06/2022
4.79
 39,100 4.69 4.79 4.60 5,900 0 0.0
27/06/2022
4.69
 68,500 4.51 4.69 4.51 0 0 0
24/06/2022
4.51
 33,400 4.60 4.69 4.42 1,000 0 0.0
23/06/2022
4.60
 26,000 4.42 4.60 4.42 0 0 0
22/06/2022
4.42
 94,100 4.42 4.60 4.33 0 0 0
21/06/2022
4.42
 28,700 4.60 4.60 4.42 0 0 0
20/06/2022
4.60
 31,000 4.97 4.97 4.60 0 0 0
17/06/2022
4.97
 58,150 5.15 5.15 4.69 0 0 0
16/06/2022
5.15
 81,600 5.15 5.25 5.06 0 0 0
15/06/2022
5.15
 54,600 5.34 5.34 5.06 0 0 0
14/06/2022
5.34
 69,800 5.25 5.43 5.15 0 0 0
13/06/2022
5.25
 255,900 5.71 5.71 5.25 0 0 0
10/06/2022
5.71
 58,900 5.89 5.89 5.71 0 0 0
09/06/2022
5.89
 46,300 5.89 5.89 5.80 30,000 0 0.2
08/06/2022
5.89
 47,630 5.89 5.98 5.80 0 0 0
07/06/2022
5.89
 121,200 5.98 5.98 5.52 0 0 0
06/06/2022
5.98
 111,100 5.61 6.07 5.61 0 0 0
03/06/2022
5.61
 59,600 5.89 5.89 5.61 0 0 0
02/06/2022
5.89
 45,520 5.89 5.89 5.71 0 0 0
01/06/2022
5.89
 27,300 5.89 5.98 5.80 0 0 0
31/05/2022
5.89
 84,200 5.89 5.98 5.80 0 0 0
30/05/2022
5.89
 37,000 5.80 5.89 5.80 0 0 0
27/05/2022
5.80
 49,100 5.89 5.98 5.80 0 0 0
26/05/2022
5.89
 60,900 5.89 5.98 5.80 0 0 0
25/05/2022
5.89
 140,300 5.89 5.98 5.52 0 1,300 -0.0
24/05/2022
5.89
 10,700 5.89 5.89 5.71 0 0 0
23/05/2022
5.89
 33,300 5.89 5.98 5.80 10,000 0 0.1
20/05/2022
5.89
 75,400 5.98 5.98 5.80 0 0 0
19/05/2022
5.98
 19,651 5.89 5.98 5.71 0 0 0
18/05/2022
5.89
 39,100 5.98 6.07 5.89 0 0 0
17/05/2022
5.98
 24,100 5.71 5.98 5.61 0 0 0
16/05/2022
5.71
 30,300 5.52 5.80 5.52 0 0 0
13/05/2022
5.52
 64,700 5.80 5.89 5.43 0 0 0
12/05/2022
5.80
 42,800 6.17 6.17 5.80 0 0 0
11/05/2022
6.17
 22,800 6.07 6.26 6.07 0 0 0
10/05/2022
6.07
 46,400 5.98 6.17 5.71 0 0 0
09/05/2022
5.98
 96,700 6.26 6.26 5.80 1,300 100 0.0
06/05/2022
6.26
 46,200 6.44 6.44 6.26 0 0 0
05/05/2022
6.44
 52,000 6.53 6.63 6.35 0 0 0
04/05/2022
6.53
 56,200 6.53 6.63 6.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |