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
(2024-10-22) 		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)
22/11/2022
3.96
 58,630 3.87 4.05 3.59 0 0 0
21/11/2022
3.87
 58,210 3.96 4.23 3.87 0 0 0
18/11/2022
3.96
 26,700 3.96 4.05 3.77 0 0 0
17/11/2022
3.96
 38,200 3.77 4.14 3.77 0 0 0
16/11/2022
3.77
 77,250 3.50 3.77 3.22 0 1,000 -0.0
15/11/2022
3.50
 64,600 3.87 3.87 3.50 1,000 0 0.0
14/11/2022
3.87
 44,900 4.23 4.23 3.87 0 0 0
11/11/2022
4.23
 55,339 4.05 4.23 3.87 0 1,000 -0.0
10/11/2022
4.05
 46,800 4.42 4.42 4.05 0 0 0
09/11/2022
4.42
 52,120 4.42 4.51 4.23 0 0 0
08/11/2022
4.42
 55,100 4.51 4.60 4.23 0 0 0
07/11/2022
4.51
 78,521 4.69 4.79 4.23 0 0 0
04/11/2022
4.69
 41,600 4.79 4.79 4.60 0 0 0
03/11/2022
4.79
 29,420 5.06 5.06 4.79 0 0 0
02/11/2022
5.06
 24,400 5.06 5.15 4.97 0 0 0
01/11/2022
5.06
 19,110 5.15 5.15 5.06 0 0 0
31/10/2022
5.15
 15,700 5.25 5.25 5.06 0 0 0
28/10/2022
5.25
 2,100 5.25 5.34 5.25 0 0 0
27/10/2022
5.25
 26,700 5.15 5.34 4.97 0 0 0
26/10/2022
5.15
 2,407 5.15 5.25 5.06 0 0 0
25/10/2022
5.15
 26,300 5.15 5.15 4.97 0 0 0
24/10/2022
5.15
 24,000 5.43 5.61 5.15 0 0 0
21/10/2022
5.43
 55,800 5.52 5.61 5.34 0 0 0
20/10/2022
5.52
 38,900 5.52 5.61 5.34 0 0 0
19/10/2022
5.52
 82,510 5.34 5.71 5.34 0 0 0
18/10/2022
5.34
 46,800 5.25 5.52 5.25 0 0 0
17/10/2022
5.25
 42,200 5.15 5.34 4.97 0 0 0
14/10/2022
5.15
 24,700 5.15 5.15 4.97 0 0 0
13/10/2022
5.15
 75,400 5.34 5.34 4.88 0 0 0
12/10/2022
5.34
 7,401 5.15 5.52 5.15 0 0 0
11/10/2022
5.15
 24,600 5.25 5.34 4.88 0 0 0
10/10/2022
5.25
 22,100 5.15 5.25 5.06 0 0 0
07/10/2022
5.15
 29,100 5.52 5.52 5.15 0 0 0
06/10/2022
5.52
 19,800 5.71 5.89 5.52 0 0 0
05/10/2022
5.71
 13,600 5.61 5.71 5.61 0 0 0
04/10/2022
5.61
 19,018 5.43 5.71 5.43 0 0 0
03/10/2022
5.43
 27,650 5.71 5.80 5.43 0 0 0
30/09/2022
5.71
 23,400 5.89 5.89 5.61 0 0 0
29/09/2022
5.89
 33,011 5.98 5.98 5.71 0 0 0
28/09/2022
5.98
 9,100 5.89 6.07 5.89 0 0 0
27/09/2022
5.89
 5,178 5.89 6.07 5.80 0 0 0
26/09/2022
5.89
 61,010 6.07 6.63 5.80 0 0 0
23/09/2022
6.07
 40,900 6.17 6.17 5.98 0 0 0
22/09/2022
6.17
 74,400 5.98 6.17 5.89 0 0 0
21/09/2022
5.98
 16,900 5.98 5.98 5.89 0 0 0
20/09/2022
5.98
 29,200 5.89 5.98 5.80 0 0 0
19/09/2022
5.89
 119,300 6.17 6.17 5.80 0 0 0
16/09/2022
6.17
 51,203 6.26 6.26 6.07 0 0 0
15/09/2022
6.26
 81,250 6.26 6.44 6.17 0 0 0
14/09/2022
6.26
 102,660 6.35 6.35 6.07 0 0 0
13/09/2022
6.35
 223,440 6.53 6.53 5.98 0 5,000 -0.0
12/09/2022
6.53
 238,170 6.26 6.63 6.17 0 0 0
09/09/2022
6.26
 449,400 5.71 6.26 5.61 0 0 0
08/09/2022
5.71
 67,050 5.71 5.80 5.61 0 0 0
07/09/2022
5.71
 46,100 5.89 5.89 5.61 0 0 0
06/09/2022
5.89
 38,500 5.71 5.89 5.71 0 0 0
05/09/2022
5.71
 21,300 5.80 5.80 5.61 0 0 0
31/08/2022
5.80
 24,300 5.71 5.80 5.71 2,600 0 0.0
30/08/2022
5.71
 69,300 5.61 5.71 5.61 0 0 0
29/08/2022
5.61
 116,900 5.71 5.80 5.61 0 0 0
26/08/2022
5.71
 36,300 5.80 5.89 5.61 0 0 0
25/08/2022
5.80
 58,400 5.80 5.80 5.71 0 0 0
24/08/2022
5.80
 24,610 5.61 5.80 5.71 0 0 0
23/08/2022
5.61
 56,300 5.61 5.71 5.52 0 0 0
22/08/2022
5.61
 55,800 5.71 5.71 5.61 0 0 0
19/08/2022
5.71
 65,921 5.98 5.98 5.71 0 0 0
18/08/2022
5.98
 176,500 6.07 6.07 5.89 0 0 0
17/08/2022
6.07
 104,800 6.07 6.07 5.98 100 0 0.0
16/08/2022
6.07
 113,200 5.98 6.07 5.89 5,000 70,000 -0.4
15/08/2022
5.98
 54,000 5.89 6.17 5.80 0 0 0
12/08/2022
5.89
 54,322 5.98 5.98 5.80 0 0 0
11/08/2022
5.98
 172,500 6.17 6.26 5.98 1,900 1,000 0.0
10/08/2022
6.17
 113,319 5.89 6.17 5.89 0 0 0
09/08/2022
5.89
 119,500 5.71 5.98 5.80 400 0 0.0
08/08/2022
5.71
 106,400 5.71 5.80 5.52 0 0 0
05/08/2022
5.71
 78,741 5.71 5.80 5.52 0 500 -0.0
04/08/2022
5.71
 72,600 5.80 5.98 5.52 0 0 0
03/08/2022
5.80
 295,700 5.34 5.80 5.34 500 0 0.0
02/08/2022
5.34
 98,700 5.25 5.34 5.15 1,000 1,000 0
01/08/2022
5.25
 64,300 5.25 5.34 5.15 0 0 0
29/07/2022
5.25
 35,100 5.15 5.25 5.06 0 0 0
28/07/2022
5.15
 55,141 5.15 5.34 5.15 0 0 0
27/07/2022
5.15
 82,100 5.06 5.15 4.88 0 0 0
26/07/2022
5.06
 113,100 5.15 5.15 4.97 0 0 0
25/07/2022
5.15
 39,100 5.25 5.25 5.06 8,100 0 0.0
22/07/2022
5.25
 79,300 5.25 5.61 5.25 0 1,000 -0.0
21/07/2022
5.25
 222,641 4.79 5.25 4.88 0 0 0
20/07/2022
4.79
 96,000 4.79 4.88 4.79 10,000 0 0.1
19/07/2022
4.79
 42,100 4.69 4.79 4.60 0 0 0
18/07/2022
4.69
 66,600 4.69 4.79 4.60 0 0 0
15/07/2022
4.69
 26,700 4.69 4.79 4.69 0 0 0
14/07/2022
4.69
 25,400 4.79 4.79 4.60 0 0 0
13/07/2022
4.79
 12,000 4.79 4.79 4.69 0 0 0
12/07/2022
4.79
 74,227 4.60 4.79 4.51 0 0 0
11/07/2022
4.60
 24,200 4.69 4.79 4.60 0 0 0
08/07/2022
4.69
 37,700 4.60 4.69 4.60 0 0 0
07/07/2022
4.60
 30,518 4.51 4.60 4.42 0 10,700 -0.1
06/07/2022
4.51
 23,000 4.60 4.60 4.51 0 0 0
05/07/2022
4.60
 39,100 4.69 4.69 4.51 9,400 0 0.0
04/07/2022
4.69
 31,618 4.60 4.69 4.51 4,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |