CTCP Năng lượng và Môi trường VICEM (vtv)

4.60
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
(2024-10-23) 		0.60 15% 2,150,762 0 0
4
5.10
4.60
2 tháng
(2024-09-23) 		-0.60 -11.54% 3,131,161 600 0.0
4
5.30
4.60
3 tháng
(2024-08-26) 		-0.30 -6.04% 4,192,566 600 0.0
4
5.30
4.60
6 tháng
(2024-05-27) 		-1.18 -20.37% 8,702,290 600 0.0
4
6.46
4.60
12 tháng
(2023-11-28) 		0.68 17.45% 20,724,029 -32,900 -0.2
3.92
6.85
4.60
24 tháng
(2022-12-05) 		-0.65 -12.32% 31,451,283 -72,900 -0.3
3.82
6.85
4.60
36 tháng
(2021-12-08) 		-3.87 -45.68% 57,677,575 -22,500 0.1
3.50
9.39
4.60
60 tháng
(2019-12-19) 		-3.68 -44.41% 80,722,794 21,740 -0.1
3.50
9.85
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
10.58
 10,700 10.58 10.58 10.17 2,500 4,000 -0.0
31/01/2018
10.58
 0 10.58 10.58 10.58 0 0 0
30/01/2018
10.58
 1,500 10.58 10.58 10.58 0 1,500 -0.0
29/01/2018
10.58
 4,000 10.72 10.72 10.58 0 0 0
26/01/2018
10.72
 6,500 10.93 10.93 9.90 0 0 0
25/01/2018
10.93
 97,300 10.93 10.93 10.72 0 0 0
24/01/2018
10.93
 1,300 10.79 11.00 10.31 0 0 0
23/01/2018
10.79
 1,660 11.00 11.00 10.31 0 0 0
22/01/2018
11.00
 1,000 10.79 11.00 10.52 0 0 0
19/01/2018
10.79
 64,200 10.86 10.93 10.58 0 0 0
18/01/2018
10.86
 3,080 10.93 10.93 10.86 0 80 -0.0
17/01/2018
10.93
 2,800 11.27 11.27 10.86 0 0 0
16/01/2018
11.27
 12,400 11.27 11.27 11.00 0 200 -0.0
15/01/2018
11.27
 200 11.00 11.27 10.86 0 0 0
12/01/2018
11.00
 2,000 11.00 11.00 11.00 0 0 0
11/01/2018
11.00
 5,400 11.13 11.13 11.00 0 0 0
10/01/2018
11.13
 3,000 11.20 11.20 11.13 0 0 0
09/01/2018
11.20
 9,266 11.00 11.20 10.79 0 0 0
08/01/2018
11.00
 900 11.34 11.34 11.00 0 0 0
05/01/2018
11.34
 500 10.86 11.34 11.34 0 0 0
04/01/2018
10.86
 2,100 10.65 10.86 10.86 0 0 0
03/01/2018
10.65
 4,500 11.00 11.00 10.65 0 0 0
02/01/2018
11.00
 5,900 11.00 11.34 10.86 0 0 0
29/12/2017
11.00
 160 11.34 11.34 11.00 0 0 0
28/12/2017
11.34
 1,900 11.41 11.41 11.34 0 0 0
27/12/2017
11.41
 0 11.41 11.41 11.41 0 0 0
26/12/2017
11.41
 8,800 11.41 11.41 11.34 0 0 0
25/12/2017
11.41
 2,000 11.48 11.48 10.93 0 0 0
22/12/2017
11.48
 930 11.48 11.48 11.07 300 0 0.0
21/12/2017
11.48
 0 11.48 11.48 11.48 0 0 0
20/12/2017
11.48
 5,500 11.68 11.68 11.00 200 0 0.0
19/12/2017
11.68
 100 11.07 11.68 11.68 0 0 0
18/12/2017
11.07
 13,900 11.00 11.68 10.86 0 0 0
15/12/2017
11.00
 8,000 11.00 11.07 10.38 0 0 0
14/12/2017
11.00
 1,200 11.00 11.00 11.00 0 0 0
13/12/2017
11.00
 5,700 11.07 11.07 10.93 0 0 0
12/12/2017
11.07
 13,433 11.07 11.07 11.07 0 0 0
11/12/2017
11.07
 0 11.07 11.07 11.07 0 0 0
08/12/2017
11.07
 0 11.07 11.07 11.07 0 0 0
07/12/2017
11.07
 0 11.07 11.07 11.07 0 0 0
06/12/2017
11.07
 16,803 11.07 11.07 11.00 0 0 0
05/12/2017
11.07
 13,000 11.07 11.07 11.00 0 0 0
04/12/2017
11.07
 15,800 11.00 11.07 11.00 0 0 0
01/12/2017
11.00
 10,700 11.00 11.00 10.72 0 0 0
30/11/2017
11.00
 23,000 11.00 11.07 11.00 0 0 0
29/11/2017
11.00
 24,400 11.13 11.13 10.72 3,000 0 0.0
28/11/2017
11.13
 24,000 11.00 11.13 10.86 0 0 0
27/11/2017
11.00
 45,666 11.00 11.55 11.00 0 0 0
24/11/2017
11.00
 29,437 11.00 11.07 10.93 0 0 0
23/11/2017
11.00
 8,400 11.41 11.41 11.00 0 0 0
22/11/2017
11.41
 9,700 11.41 11.48 11.07 0 0 0
21/11/2017
11.41
 16,500 11.55 11.55 11.07 0 100 -0.0
20/11/2017
11.55
 500 11.68 11.68 11.55 0 0 0
17/11/2017
11.68
 10 11.68 11.68 11.68 0 0 0
16/11/2017
11.68
 4,000 11.62 11.68 11.41 0 0 0
15/11/2017
11.62
 200 11.55 11.62 11.62 0 0 0
14/11/2017
11.55
 5,500 11.62 11.68 11.34 0 0 0
13/11/2017
11.62
 800 11.41 11.62 11.20 0 0 0
10/11/2017
11.41
 2,500 11.48 11.62 11.41 0 0 0
09/11/2017
11.48
 0 11.48 11.48 11.48 0 0 0
08/11/2017
11.48
 6,300 11.96 11.96 11.48 0 0 0
07/11/2017
11.96
 0 11.96 11.96 11.96 0 0 0
06/11/2017
11.96
 600 11.55 11.96 11.96 0 0 0
03/11/2017
11.55
 1,500 11.68 11.89 11.55 0 0 0
02/11/2017
11.68
 10,000 11.89 11.89 11.68 0 0 0
01/11/2017
11.89
 22,600 11.96 11.96 11.68 100 0 0.0
31/10/2017
11.96
 3,900 12.03 12.03 11.68 0 0 0
30/10/2017
12.03
 710 12.03 12.03 12.03 10 0 0.0
27/10/2017
12.03
 8,600 12.30 12.30 11.68 0 0 0
26/10/2017
12.30
 10,500 12.30 12.30 11.89 0 0 0
25/10/2017
12.30
 1,218 12.37 12.37 11.96 0 0 0
24/10/2017
12.37
 9,600 12.37 12.37 12.37 5,500 0 0.1
23/10/2017
12.37
 30,600 12.10 12.65 12.10 0 0 0
20/10/2017
12.10
 4,325 11.89 12.23 11.75 500 0 0.0
19/10/2017
11.89
 5,700 11.96 12.30 11.89 0 0 0
18/10/2017
11.96
 5,300 11.96 11.96 11.48 0 0 0
17/10/2017
11.96
 0 11.96 11.96 11.96 0 0 0
16/10/2017
11.96
 2,700 11.96 11.96 11.89 0 0 0
13/10/2017
11.96
 12,400 12.37 12.37 11.96 0 0 0
12/10/2017
12.37
 200 11.62 12.37 12.37 0 0 0
11/10/2017
11.62
 3,900 11.34 11.62 10.93 0 0 0
10/10/2017
11.34
 8,800 12.23 12.23 11.34 200 0 0.0
09/10/2017
12.23
 2,800 11.82 12.23 10.93 0 0 0
06/10/2017
11.82
 3,200 11.62 12.30 11.82 3,000 0 0.1
05/10/2017
11.62
 8,800 11.96 12.37 11.62 0 0 0
04/10/2017
11.96
 19,300 11.82 12.51 11.96 0 0 0
03/10/2017
11.82
 6,400 12.37 12.37 11.75 0 0 0
02/10/2017
12.37
 17,500 12.72 13.06 12.37 0 0 0
29/09/2017
12.72
 60,057 13.68 13.68 12.37 0 0 0
28/09/2017
13.68
 61,590 14.23 15.12 12.85 0 0 0
27/09/2017
14.23
 400 12.99 14.23 13.88 0 0 0
26/09/2017
12.99
 0 12.99 12.99 12.99 0 0 0
25/09/2017
12.99
 394 12.85 12.99 12.37 0 0 0
22/09/2017
12.85
 10,200 12.65 12.85 12.51 0 0 0
21/09/2017
12.65
 1,000 12.58 12.72 12.65 0 0 0
20/09/2017
12.58
 91,400 12.92 12.92 12.58 200 0 0.0
19/09/2017
12.92
 0 12.92 12.92 12.92 0 0 0
18/09/2017
12.92
 1,200 12.85 12.92 12.85 0 0 0
15/09/2017
12.85
 0 12.85 12.85 12.85 0 0 0
14/09/2017
12.85
 100 13.06 13.06 12.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |