CTCP Năng lượng và Môi trường VICEM (vtv)

13.90
-0.10
(-0.71%)
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
(2026-09-04) 		-0.30 -2.07% 194,000 -1,000 0.0
14
14.50
14
2 tháng
(2026-08-05) 		1.30 10.08% 1,326,900 300 0.0
12.90
14.50
14
3 tháng
(2026-07-06) 		0.80 5.97% 2,306,700 -14,100 -0.2
12.80
14.50
14
6 tháng
(2026-04-07) 		-0.60 -4.05% 4,264,700 -32,800 -0.4
12.60
15.10
14
12 tháng
(2025-10-09) 		1.50 11.81% 20,296,500 -51,200 -0.7
12.40
15.80
14
24 tháng
(2024-10-14) 		9.80 222.73% 46,725,966 -84,300 -1.0
4
15.80
14
36 tháng
(2023-10-20) 		10.09 245.29% 65,961,906 -117,200 -1.2
3.82
15.80
14
60 tháng
(2021-11-01) 		5.82 69.54% 113,468,514 -182,000 -1.8
3.50
15.80
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2020
6.01
 700 6.01 6.01 6.01 0 0 0
26/05/2020
6.01
 8,600 6.01 6.01 5.66 0 0 0
25/05/2020
5.49
 4,600 5.92 6.01 5.49 0 0 0
22/05/2020
5.49
 0 5.49 5.49 5.49 0 0 0
21/05/2020
5.49
 2,500 6.01 6.10 5.49 0 0 0
20/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
19/05/2020
6.10
 2,300 5.84 6.10 5.84 0 0 0
18/05/2020
5.75
 4,100 5.66 5.75 5.66 0 0 0
15/05/2020
5.58
 2,500 5.49 5.58 5.49 0 0 0
14/05/2020
5.49
 100 5.49 5.49 5.49 0 0 0
13/05/2020
5.49
 0 5.49 5.49 5.49 0 0 0
12/05/2020
5.49
 4,500 5.49 5.66 5.49 0 0 0
11/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
08/05/2020
5.31
 5,400 5.23 5.31 5.23 0 0 0
07/05/2020
5.31
 0 5.31 5.31 5.31 0 0 0
06/05/2020
5.31
 1,100 5.66 5.66 5.31 0 0 0
05/05/2020
5.40
 0 5.40 5.40 5.40 0 0 0
04/05/2020
5.40
 300 5.40 5.40 5.40 0 0 0
29/04/2020
5.58
 1,100 5.31 5.58 5.31 0 0 0
28/04/2020
5.66
 0 5.66 5.66 5.66 0 0 0
27/04/2020
5.66
 100 5.66 5.66 5.66 0 0 0
24/04/2020
5.66
 500 5.66 5.66 5.66 0 0 0
23/04/2020
5.66
 1,000 5.66 5.66 5.66 0 0 0
22/04/2020
5.66
 100 5.66 5.66 5.66 0 0 0
21/04/2020
5.31
 1,600 5.49 5.92 5.31 0 0 0
20/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
17/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
16/04/2020
5.40
 500 5.40 5.40 5.40 0 0 0
15/04/2020
5.31
 0 5.31 5.31 5.31 0 0 0
14/04/2020
5.31
 200 5.31 5.31 5.31 0 0 0
13/04/2020
5.40
 100 5.40 5.40 5.40 0 0 0
10/04/2020
5.05
 700 5.23 5.49 5.05 0 0 0
09/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
08/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
07/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
06/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
03/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
01/04/2020
5.58
 0 5.58 5.58 5.58 0 0 0
31/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
30/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
27/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
26/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
25/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
24/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
23/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
20/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
19/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
18/03/2020
5.58
 600 5.58 5.58 5.58 0 0 0
17/03/2020
5.49
 300 5.66 5.66 5.49 0 0 0
16/03/2020
5.23
 300 5.49 5.49 5.23 0 100 0.0
13/03/2020
5.49
 400 5.49 5.49 5.49 0 0 0
12/03/2020
5.49
 4,700 5.58 6.71 5.49 0 0 0
11/03/2020
6.10
 8,900 6.10 6.10 6.10 0 0 0
10/03/2020
5.58
 2,200 5.49 6.36 5.49 0 0 0
09/03/2020
6.10
 700 5.58 6.10 5.58 0 0 0
06/03/2020
6.10
 100 6.10 6.10 6.10 0 0 0
05/03/2020
6.01
 10 6.01 6.01 6.01 10 0 0.0
04/03/2020
6.01
 0 6.01 6.01 6.01 0 0 0
03/03/2020
6.01
 310 6.10 6.10 6.01 0 0 0
02/03/2020
5.58
 0 5.58 5.58 5.58 0 0 0
28/02/2020
5.58
 600 5.92 5.92 5.58 0 0 0
27/02/2020
6.01
 0 6.01 6.01 6.01 0 0 0
26/02/2020
6.01
 1,320 5.31 6.01 5.31 0 0 0
25/02/2020
5.66
 100 5.66 5.66 5.66 0 0 0
24/02/2020
6.10
 0 6.10 6.10 6.10 0 0 0
21/02/2020
6.10
 0 6.10 6.10 6.10 0 0 0
20/02/2020
6.10
 400 6.27 6.27 6.10 0 0 0
19/02/2020
6.27
 200 6.27 6.27 6.27 100 0 0.0
18/02/2020
6.27
 100 6.27 6.27 6.27 0 0 0
17/02/2020
5.75
 100 5.75 5.75 5.75 0 100 0.0
14/02/2020
6.27
 66 6.27 6.27 6.27 0 0 0
13/02/2020
6.27
 0 6.27 6.27 6.27 0 0 0
12/02/2020
6.27
 0 6.27 6.27 6.27 0 0 0
11/02/2020
6.27
 0 6.27 6.27 6.27 0 0 0
10/02/2020
6.27
 3,700 6.27 6.27 5.31 0 0 0
07/02/2020
5.75
 400 6.10 6.10 5.75 0 0 0
06/02/2020
6.27
 500 6.27 6.27 6.27 0 0 0
05/02/2020
5.75
 100 5.75 5.75 5.75 0 0 0
04/02/2020
6.18
 100 6.18 6.18 6.18 0 0 0
03/02/2020
6.79
 6,600 7.14 7.14 6.79 0 0 0
31/01/2020
6.53
 500 7.14 7.14 6.53 0 0 0
30/01/2020
6.53
 0 6.53 6.53 6.53 0 0 0
22/01/2020
6.53
 800 6.97 6.97 6.53 0 0 0
21/01/2020
7.23
 600 7.23 7.23 7.23 0 0 0
20/01/2020
6.62
 100 6.62 6.62 6.62 0 0 0
17/01/2020
7.32
 0 7.32 7.32 7.32 0 0 0
16/01/2020
7.32
 0 7.32 7.32 7.32 0 0 0
15/01/2020
7.32
 900 7.32 7.32 7.32 0 0 0
14/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
13/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
10/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
09/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
08/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
07/01/2020
8.10
 499,700 7.49 8.10 7.49 0 0 0
06/01/2020
8.28
 0 8.28 8.28 8.28 0 0 0
03/01/2020
8.28
 0 8.28 8.28 8.28 0 0 0
02/01/2020
8.28
 200 8.71 8.71 8.28 0 0 0
31/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
30/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0
27/12/2019
8.28
 0 8.28 8.28 8.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc