CTCP Xây dựng Điện VNECO 1 (ve1)

3.40
0.20
(6.25%)
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) 		-0.30 -8.11% 461,802 -15,100 -0.1
3.20
3.90
3.40
2 tháng
(2024-09-23) 		-0.20 -5.56% 757,848 -16,100 -0.1
3.20
3.90
3.40
3 tháng
(2024-08-23) 		-0.30 -8.11% 1,320,772 14,000 0.1
3.20
4.50
3.40
6 tháng
(2024-05-27) 		0.50 17.24% 2,613,744 12,000 0.0
2.90
4.50
3.40
12 tháng
(2023-11-27) 		-0.20 -5.56% 2,882,005 12,000 0.0
2.90
4.50
3.40
24 tháng
(2022-12-02) 		0.10 3.03% 3,387,116 19,800 0.1
2.40
4.90
3.40
36 tháng
(2021-12-07) 		-4.60 -57.50% 5,997,386 271,100 1.7
2.40
9.20
3.40
60 tháng
(2019-12-18) 		-4 -54.05% 12,296,094 -247,539 -0.8
2.40
9.20
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
3.40
 1,500 3.20 3.50 3 0 0 0
20/11/2024
3.20
 52,800 3.30 3.30 3.20 0 0 0
19/11/2024
3.50
 1,500 3.50 3.50 3.50 0 0 0
18/11/2024
3.80
 100 3.80 3.80 3.80 0 0 0
15/11/2024
3.90
 3,801 3.60 3.90 3.60 0 0 0
14/11/2024
3.60
 172,000 3.50 3.60 3.50 0 100 -0.0
13/11/2024
3.30
 900 3.40 3.40 3.30 0 0 0
12/11/2024
3.60
 100 3.60 3.60 3.60 0 0 0
11/11/2024
3.50
 200 3.50 3.50 3.50 0 0 0
08/11/2024
3.60
 12,500 3.50 3.60 3.50 0 10,000 -0.0
07/11/2024
3.60
 1,100 3.50 3.60 3.50 0 0 0
06/11/2024
3.60
 23,501 3.40 3.60 3.40 0 0 0
05/11/2024
3.30
 10,200 3.40 3.40 3.30 0 0 0
04/11/2024
3.40
 500 3.40 3.40 3.40 0 0 0
01/11/2024
3.40
 5,700 3.40 3.40 3.40 0 0 0
31/10/2024
3.50
 13,900 3.40 3.50 3.40 0 0 0
30/10/2024
3.50
 13,900 3.40 3.50 3.40 0 0 0
29/10/2024
3.50
 7,700 3.50 3.50 3.50 0 0 0
28/10/2024
3.50
 47,900 3.50 3.60 3.50 0 0 0
25/10/2024
3.30
 39,200 3.50 3.50 3.30 0 5,000 -0.0
24/10/2024
3.60
 8,900 3.70 3.70 3.60 0 0 0
23/10/2024
3.90
 15,600 3.60 3.90 3.60 0 0 0
22/10/2024
3.70
 28,300 3.60 3.90 3.60 0 0 0
21/10/2024
3.60
 600 3.50 3.60 3.50 0 0 0
18/10/2024
3.60
 1,100 3.50 3.60 3.50 0 0 0
17/10/2024
3.60
 18,140 3.60 3.60 3.50 0 0 0
16/10/2024
3.60
 7,200 3.60 3.60 3.50 0 0 0
15/10/2024
3.50
 6,800 3.50 3.50 3.50 0 0 0
14/10/2024
3.60
 1,900 3.50 3.60 3.50 0 0 0
11/10/2024
3.50
 3,400 3.40 3.50 3.40 0 0 0
10/10/2024
3.40
 1,700 3.40 3.40 3.40 0 0 0
09/10/2024
3.40
 12,000 3.30 3.40 3.30 0 0 0
08/10/2024
3.50
 12,000 3.50 3.50 3.30 0 0 0
07/10/2024
3.50
 18,300 3.30 3.60 3.30 0 0 0
04/10/2024
3.30
 51,500 3.30 3.60 3.30 0 0 0
03/10/2024
3.60
 13,803 3.40 3.70 3.20 0 0 0
02/10/2024
3.40
 1,600 3.50 3.50 3.40 0 0 0
01/10/2024
3.50
 41,100 3.30 3.50 3.20 0 0 0
30/09/2024
3.50
 91,303 3.40 3.50 3.40 89,000 90,000 -0.0
27/09/2024
3.50
 100 3.50 3.50 3.50 0 0 0
26/09/2024
3.50
 4,700 3.40 3.50 3.40 0 0 0
25/09/2024
3.60
 8,000 3.40 3.60 3.40 0 0 0
24/09/2024
3.60
 800 3.50 3.60 3.50 0 0 0
23/09/2024
3.60
 0 3.60 3.60 3.60 0 0 0
20/09/2024
3.60
 2,600 3.30 3.60 3.30 0 0 0
19/09/2024
3.50
 7,204 3.50 3.80 3.40 0 0 0
18/09/2024
3.50
 8,704 3.40 3.50 3.40 5,000 0 0.0
17/09/2024
3.50
 15,100 3.40 3.50 3.30 0 0 0
16/09/2024
3.40
 9,702 3.40 3.40 3.30 0 0 0
13/09/2024
3.50
 22,600 3.30 3.50 3.20 0 0 0
12/09/2024
3.30
 39,700 3.30 3.50 3.20 1,900 0 0.0
11/09/2024
3.50
 19,700 3.50 3.50 3.20 6,900 0 0.0
10/09/2024
3.20
 32,200 3.50 3.50 3.20 1,200 0 0.0
09/09/2024
3.50
 20,102 3.50 3.50 3.50 0 0 0
06/09/2024
3.80
 14,700 4 4 3.60 0 0 0
05/09/2024
3.90
 24,624 3.80 3.90 3.70 0 0 0
04/09/2024
3.60
 51,302 3.70 3.70 3.50 0 0 0
30/08/2024
3.70
 92,000 3.70 4 3.70 15,000 0 0.1
29/08/2024
4.10
 18,604 4.50 4.50 4.10 100 0 0.0
28/08/2024
4.50
 105,328 4.40 4.60 4.40 0 0 0
27/08/2024
4.20
 62,203 4 4.20 4 0 0 0
26/08/2024
3.90
 6,441 3.70 4 3.70 0 0 0
23/08/2024
3.70
 10,110 4 4 3.70 0 0 0
22/08/2024
3.90
 6,508 4.20 4.20 3.90 0 0 0
21/08/2024
4.20
 41,150 4 4.20 4 0 0 0
20/08/2024
3.90
 19,300 3.60 3.90 3.60 0 0 0
19/08/2024
3.60
 15,500 3.60 3.60 3.60 0 0 0
16/08/2024
3.70
 47,300 3.60 3.70 3.50 0 0 0
15/08/2024
3.40
 16,000 3.40 3.40 3.40 0 0 0
14/08/2024
3.10
 2,200 3.30 3.40 3.10 0 0 0
13/08/2024
3.20
 6,200 3.20 3.30 3.20 0 0 0
12/08/2024
3.20
 6,100 3.20 3.20 3.20 0 0 0
09/08/2024
3.20
 19,200 3.20 3.20 3.20 0 0 0
08/08/2024
3.20
 10,700 3.20 3.20 3.20 0 0 0
07/08/2024
3.40
 33,600 3.10 3.40 3.10 0 0 0
06/08/2024
3.40
 4,800 3.10 3.40 3 0 0 0
05/08/2024
3.30
 0 3.30 3.30 3.30 0 0 0
02/08/2024
3.30
 100 3.30 3.30 3.30 0 0 0
01/08/2024
3.30
 1,600 3.20 3.30 3.10 0 0 0
31/07/2024
3.30
 500 3.10 3.30 3.10 0 0 0
30/07/2024
3.30
 6,100 3.20 3.30 3.20 0 0 0
29/07/2024
3.40
 300 3.40 3.40 3.40 0 0 0
26/07/2024
3.40
 600 3.50 3.50 3.40 0 0 0
25/07/2024
3.40
 201 3.40 3.40 3.40 0 0 0
24/07/2024
3.50
 1,800 3.30 3.50 3.30 0 0 0
23/07/2024
3.40
 200 3.40 3.40 3.40 0 0 0
22/07/2024
3.30
 300 3.40 3.40 3.30 0 0 0
19/07/2024
3.30
 200 3.30 3.30 3.30 0 0 0
18/07/2024
3.30
 1,000 3.30 3.50 3.30 0 0 0
17/07/2024
3.30
 6,400 3.30 3.50 3.30 0 0 0
16/07/2024
3.60
 6,600 3.50 3.60 3.40 0 0 0
15/07/2024
3.50
 8,102 3.70 3.80 3.40 0 0 0
12/07/2024
3.70
 4,600 3.70 3.70 3.30 0 0 0
11/07/2024
3.60
 63,900 3.50 3.60 3.50 0 0 0
10/07/2024
3.30
 7,810 3.50 3.50 3.30 0 0 0
09/07/2024
3.50
 38,900 3.80 3.80 3.30 0 0 0
08/07/2024
3.50
 8,500 3.30 3.60 3.20 0 0 0
05/07/2024
3.30
 1,800 3.40 3.40 3.30 0 0 0
04/07/2024
3.40
 6,500 3.30 3.50 3.30 0 0 0
03/07/2024
3.40
 2,800 3.50 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |