CTCP Năng lượng và Môi trường VICEM (vtv)

4.50
-0.10
(-2.17%)
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
(2024-10-22) 		0.60 15% 2,128,162 0 0
4
5.10
4.60
2 tháng
(2024-09-23) 		-0.60 -11.54% 3,102,261 600 0.0
4
5.30
4.60
3 tháng
(2024-08-23) 		-0.30 -6.04% 4,192,966 600 0.0
4
5.30
4.60
6 tháng
(2024-05-27) 		-1.18 -20.37% 8,673,390 600 0.0
4
6.46
4.60
12 tháng
(2023-11-27) 		0.68 17.45% 20,763,629 -32,900 -0.2
3.92
6.85
4.60
24 tháng
(2022-12-02) 		-0.74 -13.83% 31,673,183 -72,900 -0.3
3.82
6.85
4.60
36 tháng
(2021-12-07) 		-3.96 -46.26% 57,768,989 -22,500 0.1
3.50
9.39
4.60
60 tháng
(2019-12-18) 		-3.68 -44.41% 80,693,894 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)
18/04/2023
4.23
 42,773 4.33 4.42 4.23 0 0 0
17/04/2023
4.33
 21,721 4.33 4.42 4.23 0 0 0
14/04/2023
4.33
 14,800 4.33 4.42 4.33 0 0 0
13/04/2023
4.33
 5,773 4.51 4.51 4.33 0 0 0
12/04/2023
4.51
 5,500 4.42 4.51 4.42 0 0 0
11/04/2023
4.42
 1,200 4.33 4.42 4.33 0 0 0
10/04/2023
4.33
 4,000 4.51 4.51 4.33 0 0 0
07/04/2023
4.51
 11,400 4.51 4.51 4.33 0 0 0
06/04/2023
4.51
 23,300 4.51 4.51 4.51 0 0 0
05/04/2023
4.51
 10,200 4.42 4.51 4.33 0 0 0
04/04/2023
4.42
 2,000 4.42 4.51 4.33 0 0 0
03/04/2023
4.42
 4,800 4.23 4.42 4.33 0 0 0
31/03/2023
4.23
 7,800 4.42 4.42 4.23 0 0 0
30/03/2023
4.42
 4,082 4.42 4.42 4.33 0 0 0
29/03/2023
4.42
 5,300 4.42 4.42 4.33 0 0 0
28/03/2023
4.42
 13,400 4.51 4.51 4.33 0 0 0
27/03/2023
4.51
 3,000 4.51 4.51 4.33 0 0 0
24/03/2023
4.51
 4,200 4.42 4.51 4.33 0 0 0
23/03/2023
4.42
 5,300 4.42 4.42 4.33 0 0 0
22/03/2023
4.42
 11,835 4.42 4.42 4.33 0 0 0
21/03/2023
4.42
 16,111 4.42 4.42 4.23 0 0 0
20/03/2023
4.42
 34,400 4.51 4.51 4.23 0 0 0
17/03/2023
4.51
 12,800 4.42 4.51 4.33 0 0 0
16/03/2023
4.42
 10,900 4.51 4.51 4.33 0 0 0
15/03/2023
4.51
 11,521 4.51 4.60 4.51 500 0 0.0
14/03/2023
4.51
 7,300 4.51 4.51 4.42 0 1,000 -0.0
13/03/2023
4.51
 16,200 4.51 4.51 4.42 0 0 0
10/03/2023
4.51
 7,200 4.51 4.51 4.51 0 0 0
09/03/2023
4.51
 22,400 4.60 4.60 4.51 0 0 0
08/03/2023
4.60
 15,500 4.60 4.60 4.42 0 0 0
07/03/2023
4.60
 36,100 4.51 4.60 4.42 0 0 0
06/03/2023
4.51
 20,415 4.42 4.60 4.33 0 0 0
03/03/2023
4.42
 11,531 4.51 4.51 4.33 0 0 0
02/03/2023
4.51
 11,300 4.51 4.60 4.42 0 0 0
01/03/2023
4.51
 3,000 4.33 4.51 4.42 0 0 0
28/02/2023
4.33
 3,400 4.33 4.42 4.33 0 0 0
27/02/2023
4.33
 6,400 4.42 4.51 4.33 0 0 0
24/02/2023
4.42
 5,400 4.42 4.51 4.42 0 0 0
23/02/2023
4.42
 17,000 4.51 4.51 4.42 1,000 0 0.0
22/02/2023
4.51
 33,200 4.51 4.51 4.33 0 0 0
21/02/2023
4.51
 61,900 4.42 4.60 4.33 0 0 0
20/02/2023
4.42
 44,500 4.42 4.51 4.33 0 4,900 -0.0
17/02/2023
4.42
 8,800 4.42 4.51 4.33 0 0 0
16/02/2023
4.42
 6,800 4.33 4.42 4.33 0 0 0
15/02/2023
4.33
 8,400 4.33 4.33 4.33 0 0 0
14/02/2023
4.33
 5,400 4.33 4.33 4.33 0 0 0
13/02/2023
4.33
 11,300 4.42 4.42 4.23 0 0 0
10/02/2023
4.42
 4,500 4.42 4.42 4.33 0 0 0
09/02/2023
4.42
 13,500 4.42 4.42 4.33 0 0 0
08/02/2023
4.42
 7,400 4.42 4.42 4.33 0 0 0
07/02/2023
4.42
 25,100 4.51 4.60 4.42 0 0 0
06/02/2023
4.51
 8,000 4.60 4.60 4.51 0 500 -0.0
03/02/2023
4.60
 23,300 4.51 4.60 4.51 0 0 0
02/02/2023
4.51
 45,000 4.51 4.60 4.42 0 0 0
01/02/2023
4.51
 75,115 4.51 4.69 4.51 0 300 -0.0
31/01/2023
4.51
 95,119 4.79 4.79 4.42 0 0 0
30/01/2023
4.79
 75,900 4.69 4.79 4.60 7,000 0 0.0
27/01/2023
4.69
 193,835 4.33 4.69 4.33 400 14,100 -0.1
19/01/2023
4.33
 11,100 4.33 4.33 4.23 0 0 0
18/01/2023
4.33
 14,800 4.23 4.33 4.14 0 0 0
17/01/2023
4.23
 2,163 4.14 4.23 4.14 0 0 0
16/01/2023
4.14
 27,600 4.14 4.23 4.14 0 0 0
13/01/2023
4.14
 22,500 4.14 4.23 4.14 0 0 0
12/01/2023
4.14
 56,500 4.23 4.23 4.14 0 0 0
11/01/2023
4.23
 12,200 4.23 4.42 4.23 0 0 0
10/01/2023
4.23
 61,500 4.14 4.42 4.23 0 0 0
09/01/2023
4.14
 6,900 4.14 4.33 4.05 0 0 0
06/01/2023
4.14
 16,000 4.23 4.23 4.14 0 0 0
05/01/2023
4.23
 6,500 4.33 4.33 4.23 0 0 0
04/01/2023
4.33
 52,301 4.23 4.33 4.23 100 0 0.0
03/01/2023
4.23
 24,700 4.05 4.23 4.05 500 0 0.0
30/12/2022
4.05
 2,900 4.14 4.14 4.05 0 0 0
29/12/2022
4.14
 4,100 4.14 4.14 4.05 0 0 0
28/12/2022
4.14
 5,000 4.05 4.14 3.96 0 0 0
27/12/2022
4.05
 15,700 3.96 4.14 3.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |