CTCP Năng lượng và Môi trường VICEM (vtv)

14.70
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
(2026-02-23) 		-1.10 -6.96% 1,961,500 1,000 0.0
14.30
15.80
14.70
2 tháng
(2026-01-19) 		-0.40 -2.65% 2,804,800 -11,800 -0.2
14.30
15.80
14.70
3 tháng
(2025-12-18) 		1.60 12.21% 6,019,800 -7,400 -0.1
13.10
15.80
14.70
6 tháng
(2025-09-19) 		1.70 13.08% 15,938,900 -8,500 -0.1
12.40
15.80
14.70
12 tháng
(2025-03-24) 		3.90 36.11% 25,358,900 -18,500 -0.2
9.80
15.80
14.70
24 tháng
(2024-03-28) 		7.85 114.47% 53,297,716 -42,200 -0.4
4
15.80
14.70
36 tháng
(2023-04-03) 		10.28 232.73% 69,103,596 -101,100 -0.6
3.82
15.80
14.70
60 tháng
(2021-04-13) 		7.89 115.82% 118,763,392 -60,200 -0.8
3.50
15.80
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |