CTCP Năng lượng và Môi trường VICEM (vtv)

15
0.20
(1.35%)
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
(2025-12-29) 		-0.50 -3.27% 1,380,600 -25,200 -0.4
14.20
15.30
15
2 tháng
(2025-11-28) 		0.70 4.96% 5,395,600 -24,900 -0.3
13.10
15.80
15
3 tháng
(2025-10-29) 		0.50 3.50% 10,565,000 -8,300 -0.1
13.10
15.80
15
6 tháng
(2025-07-31) 		2.90 24.37% 15,333,000 -7,400 -0.1
11.70
15.80
15
12 tháng
(2025-02-03) 		5.50 59.14% 27,207,583 -13,100 -0.2
9.30
15.80
15
24 tháng
(2024-02-07) 		10.88 277.87% 57,366,534 -76,000 -0.5
3.92
15.80
15
36 tháng
(2023-02-13) 		10.47 242.12% 67,077,091 -106,800 -0.7
3.82
15.80
15
60 tháng
(2021-02-22) 		9.74 192.36% 116,821,751 -31,300 -0.6
3.50
15.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
15
 40,200 15 15.10 14.70 0 0 0
26/01/2026
14.80
 38,100 15 15.20 14.80 0 0 0
23/01/2026
15
 55,000 15 15.10 14.70 0 0 0
22/01/2026
15.10
 35,400 14.90 15.20 14.70 0 9,000 -0.1
21/01/2026
15
 64,200 15 15.20 14.70 0 3,000 -0.0
20/01/2026
15.10
 47,900 15 15.30 15 0 100 -0.0
19/01/2026
15.10
 33,600 15.20 15.20 14.70 0 1,000 -0.0
16/01/2026
15.30
 101,600 14.60 15.80 14.60 0 0 0
15/01/2026
15
 38,100 14.60 15 14.50 0 9,700 -0.1
14/01/2026
14.80
 356,600 14.60 16 14 0 0 0
13/01/2026
14.60
 27,200 14.60 14.60 14.40 0 0 0
12/01/2026
14.50
 54,300 14.60 14.60 14.30 0 0 0
09/01/2026
14.60
 42,700 14.60 14.60 14.40 0 0 0
08/01/2026
14.60
 25,400 14.50 14.60 14.40 0 800 -0.0
07/01/2026
14.50
 170,500 14.50 14.60 14.10 0 1,500 -0.0
06/01/2026
14.20
 33,800 14.60 14.80 14.20 0 0 0
05/01/2026
14.60
 45,500 14.80 14.80 14.30 0 100 -0.0
31/12/2025
14.80
 38,700 14.40 15 14.40 0 0 0
30/12/2025
14.60
 52,700 14.80 15.30 14.60 0 0 0
29/12/2025
15.30
 119,300 14.60 16 14.50 0 0 0
26/12/2025
15.40
 139,100 14.60 15.50 14.20 0 1,000 -0.0
25/12/2025
14.80
 206,500 14.50 15.10 14.50 14,200 0 0.2
24/12/2025
14.50
 234,800 15.40 16 14.40 0 0 0
23/12/2025
15.50
 375,400 16.50 17.30 14.50 11,100 0 0.2
22/12/2025
15.80
 550,400 14.40 15.80 14.30 2,400 0 0.0
19/12/2025
14.40
 455,400 13.10 14.40 13 0 10,200 -0.1
18/12/2025
13.10
 147,000 13.50 13.60 13.10 0 0 0
17/12/2025
13.60
 65,400 13.60 13.60 13.50 0 900 -0.0
16/12/2025
13.80
 109,900 13.50 13.80 13.30 0 0 0
15/12/2025
13.40
 72,000 13.40 13.60 13.30 0 0 0
12/12/2025
13.40
 38,400 13.50 13.50 13.20 0 0 0
11/12/2025
13.50
 98,700 13.50 13.60 13.30 0 10,000 -0.1
10/12/2025
13.60
 92,700 13.80 13.80 13.30 0 5,500 -0.1
09/12/2025
13.60
 139,900 13.50 13.70 13.30 0 28,800 -0.4
08/12/2025
13.50
 128,000 13.70 13.90 13.40 0 3,500 -0.0
05/12/2025
13.80
 155,000 13.90 14.20 13.60 2,000 6,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |