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
(2025-11-04) 		-0.30 -2.14% 5,046,100 15,900 0.2
13.70
14.80
13.90
2 tháng
(2025-10-06) 		1 7.87% 8,446,700 32,000 0.4
12.40
14.80
13.90
3 tháng
(2025-09-05) 		1.50 12.30% 9,702,100 31,800 0.4
12.10
14.80
13.90
6 tháng
(2025-06-09) 		1.80 15.13% 12,313,200 29,500 0.4
11.50
14.80
13.90
12 tháng
(2024-12-09) 		8.80 179.59% 32,022,011 -1,300 0.2
4.50
14.80
13.90
24 tháng
(2023-12-15) 		9.78 249.79% 53,143,196 -35,200 -0.0
3.92
14.80
13.90
36 tháng
(2022-12-20) 		9.28 210.09% 63,595,712 -109,000 -0.3
3.82
14.80
13.90
60 tháng
(2020-12-30) 		9.01 191.85% 112,666,272 10,000 -0.1
3.50
14.80
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.80
 154,000 13.90 14.20 13.60 2,000 6,000 0
04/12/2025
13.90
 335,900 13.70 14.20 13.60 39,600 19,000 0.3
03/12/2025
13.70
 166,100 13.90 13.90 13.50 8,800 2,400 0.1
02/12/2025
13.80
 132,000 13.30 13.90 13.30 0 0 0
01/12/2025
13.90
 181,600 14.10 14.20 13.70 1,500 0 0.0
28/11/2025
14.10
 190,800 14.10 14.20 13.70 9,800 1,800 0.1
27/11/2025
14.10
 250,700 14 14.30 13.70 5,100 7,500 -0.0
26/11/2025
14
 95,400 14 14.20 13.90 0 4,900 -0.1
25/11/2025
14
 136,500 13.90 14 13.70 0 0 0
24/11/2025
13.90
 243,500 14 14.20 13.70 13,500 0 0.2
21/11/2025
14
 192,300 13.80 14 13.40 0 7,500 -0.1
20/11/2025
13.90
 277,700 14.70 14.70 13.70 0 0 0
19/11/2025
14.80
 279,300 14.50 14.80 14.20 0 900 -0.0
18/11/2025
14.70
 241,800 14.70 14.70 14.30 3,500 5,700 -0.0
17/11/2025
14.70
 336,400 14.60 14.80 14.30 18,300 0 0.3
14/11/2025
14.70
 348,400 14.50 15 14.30 4,900 18,800 -0.2
13/11/2025
14.70
 318,600 14.60 14.90 14.30 0 0 0
12/11/2025
14.70
 350,600 14.10 14.70 13.90 0 0 0
11/11/2025
14.20
 195,900 14 14.20 13.80 0 0 0
10/11/2025
14
 276,200 14 14.30 13.80 5,700 0 0.1
07/11/2025
14.20
 134,500 14 14.30 13.90 7,600 600 0.1
06/11/2025
14.40
 160,600 14.30 14.60 13.90 5,500 16,600 -0.2
05/11/2025
14.30
 431,000 14 15 13.90 0 1,300 -0.0
04/11/2025
14
 106,200 13.90 14.10 13.80 600 900 -0.0
03/11/2025
13.90
 231,200 14.40 14.60 13.90 16,600 0 0.2
31/10/2025
14.50
 183,900 14.30 14.50 13.70 1,000 1,000 -0.0
30/10/2025
14.40
 188,200 14.40 14.50 13.70 300 300 -0.0
29/10/2025
14.30
 190,500 13.90 14.60 13.80 900 900 0
28/10/2025
14
 138,300 14 14.20 13.40 0 0 0
27/10/2025
14
 334,900 13.80 14.30 13.40 1,300 1,600 -0.0
24/10/2025
13.60
 240,000 13.70 13.80 13 0 0 0
23/10/2025
13.70
 286,500 14.90 14.90 13.50 400 0 0.0
22/10/2025
14.50
 318,600 14.50 15 14 2,100 2,800 -0.0
21/10/2025
14.20
 553,800 13.50 14.80 12.90 0 0 0
20/10/2025
13.50
 102,200 13.30 13.50 13 0 0 0
17/10/2025
13.30
 255,100 13 14 13 800 800 -0.0
16/10/2025
13.10
 136,300 13 13.10 12.80 100 0 0.0
15/10/2025
12.80
 121,200 12.10 12.80 11.80 500 300 0.0
14/10/2025
12.50
 23,700 11.80 12.50 11.80 0 0 0
13/10/2025
12.40
 19,800 12.20 12.60 12.10 0 200 -0.0
10/10/2025
12.50
 19,700 12.40 12.60 12.40 0 0 0
09/10/2025
12.70
 8,500 12.90 12.90 12.40 0 0 0
08/10/2025
12.80
 16,800 13 13 12.40 200 200 -0
07/10/2025
12.80
 24,200 12.70 12.80 12.40 0 0 0
06/10/2025
12.70
 7,200 12.80 13 12.70 0 0 0
03/10/2025
12.70
 7,000 12.70 12.70 12.30 0 0 0
02/10/2025
12.80
 9,100 12.50 12.80 12.30 300 0 0.0
01/10/2025
12.80
 1,400 12.90 12.90 12.70 0 0 0
30/09/2025
12.80
 1,300 13 13 12.80 0 0 0
29/09/2025
13
 700 13.20 13.20 12.90 0 0 0
26/09/2025
12.90
 67,600 12.80 13 12.40 0 0 0
25/09/2025
12.80
 47,700 12.70 12.90 12.50 1,100 0 0.0
24/09/2025
12.70
 9,200 12.90 12.90 12 0 1,000 -0.0
23/09/2025
12.50
 20,300 12.80 12.90 12.50 0 0 0
22/09/2025
13.20
 20,900 12.70 13.20 12.70 0 1,400 -0.0
19/09/2025
13
 51,300 12.80 13.20 12.70 0 0 0
18/09/2025
12.80
 303,700 12.60 12.80 12.40 0 0 0
17/09/2025
12.60
 122,600 12.60 12.60 12.40 0 0 0
16/09/2025
12.50
 144,700 12.30 12.50 12.30 0 0 0
15/09/2025
12.60
 148,100 12.50 13 12.40 0 0 0
12/09/2025
12.50
 132,800 12.40 12.50 12.30 0 0 0
11/09/2025
12.40
 87,400 12.80 12.80 12 300 0 0.0
10/09/2025
12.30
 17,300 12 12.30 11.80 0 0 0
09/09/2025
12.10
 20,300 12 12.10 11.50 800 300 0.0
08/09/2025
12.20
 8,200 11.80 12.20 11.80 0 0 0
05/09/2025
12.20
 33,800 12.30 13.10 11.70 0 0 0
04/09/2025
12
 24,100 12 12.20 12 600 0 0.0
03/09/2025
12.50
 12,800 12.80 13.70 12.20 0 100 -0.0
29/08/2025
12.50
 26,900 10.80 12.50 10.80 0 0 0
28/08/2025
12
 37,000 11.60 12.30 11.60 0 100 0
27/08/2025
12
 8,800 12.40 13.20 12 0 100 -0.0
26/08/2025
12
 49,800 11.60 12 11.50 0 0 0
25/08/2025
12
 9,500 11.60 12 11.60 0 0 0
22/08/2025
12
 15,300 11.60 12 11.50 200 0 0.0
21/08/2025
12
 3,300 11.60 12 11.60 0 0 0
20/08/2025
12
 13,900 11.60 12 11.50 0 800 -0.0
19/08/2025
12
 13,700 11.50 12 11.50 0 0 0
18/08/2025
12
 1,900 12 12 12 0 0 0
15/08/2025
11.90
 48,100 11.70 11.90 11.60 0 0 0
14/08/2025
11.80
 25,800 11.50 11.80 11.40 0 0 0
13/08/2025
11.70
 46,800 11.80 11.80 11.60 100 100 -0
12/08/2025
11.80
 41,900 12.20 12.30 11.60 0 0 0
11/08/2025
12.20
 82,900 11.60 12.20 11.60 500 0 0.0
08/08/2025
12.10
 103,100 12.80 12.80 11.10 0 0 0
07/08/2025
12.20
 31,700 11.60 12.20 11.50 0 0 0
06/08/2025
11.80
 88,100 11.70 11.80 11.40 2,700 1,900 0.0
05/08/2025
11.80
 17,800 11.40 11.80 11.40 0 0 0
04/08/2025
11.90
 65,200 11.40 11.90 10.80 0 100 -0.0
01/08/2025
11.90
 120,100 11.50 11.90 10.80 700 0 0.0
31/07/2025
11.90
 17,300 11.80 11.90 11.80 0 0 0
30/07/2025
11.80
 25,900 11.40 11.80 11.30 0 0 0
29/07/2025
11.70
 16,500 11.40 11.70 11.40 0 0 0
28/07/2025
11.80
 38,900 11.60 11.70 11.50 0 0 0
25/07/2025
11.80
 16,000 11.50 11.70 11.40 0 0 0
24/07/2025
11.80
 33,300 11.40 11.80 11.40 0 0 0
23/07/2025
11.80
 55,900 11.70 11.70 11.30 0 0 0
22/07/2025
11.80
 59,600 11.30 11.70 11.30 1,300 0 0.0
21/07/2025
11.70
 33,300 11.30 11.70 11.30 0 0 0
18/07/2025
11.70
 9,700 11.80 11.80 11.70 0 0 0
17/07/2025
11.80
 48,900 11.20 11.70 11.10 0 1,100 -0.0
16/07/2025
11.50
 48,800 11.20 11.50 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |