CTCP Xây dựng Điện VNECO 1 (ve1)

2.90
0.20
(7.41%)
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
(2026-08-19) 		-0.30 -10% 54,500 -500 0.0
2.70
3.30
2.90
2 tháng
(2026-07-20) 		-0.20 -6.90% 85,700 -500 0.0
2.70
3.30
2.90
3 tháng
(2026-06-22) 		-0.20 -6.90% 265,200 -500 0.0
2.70
3.30
2.90
6 tháng
(2026-03-23) 		-0.60 -18.18% 960,100 -500 0.0
2.70
3.60
2.90
12 tháng
(2025-09-23) 		-0.80 -22.86% 1,903,900 2,600 0.0
2.70
3.60
2.90
24 tháng
(2024-09-30) 		-0.80 -22.86% 6,262,607 -132,200 -0.5
2.70
5.30
2.90
36 tháng
(2023-10-04) 		-1 -27.03% 8,527,791 -104,100 -0.4
2.60
5.30
2.90
60 tháng
(2021-10-14) 		-2.40 -47.06% 12,649,308 151,900 1.2
2.40
9.20
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
16/11/2022
3.70
 3,000 3.70 3.70 3.40 0 0 0
15/11/2022
3.70
 0 3.70 3.70 3.70 0 0 0
14/11/2022
3.70
 900 3.80 3.80 3.50 0 0 0
11/11/2022
3.80
 0 3.80 3.80 3.80 0 0 0
10/11/2022
3.80
 100 3.70 3.80 3.80 0 0 0
09/11/2022
3.70
 2,400 3.70 3.70 3.50 0 0 0
08/11/2022
3.70
 6,700 3.70 3.70 3.40 0 0 0
07/11/2022
3.70
 1,500 3.90 3.90 3.60 0 0 0
04/11/2022
3.90
 1,100 4.10 4.10 3.70 0 0 0
03/11/2022
4.10
 600 4.10 4.10 4.10 0 0 0
02/11/2022
4.10
 100 4.10 4.10 4.10 0 0 0
01/11/2022
4.10
 100 4.10 4.10 4.10 0 0 0
31/10/2022
4.10
 800 4.20 4.20 3.80 0 0 0
28/10/2022
4.20
 2,500 4.20 4.20 3.80 0 0 0
27/10/2022
4.20
 600 3.90 4.20 4 0 0 0
26/10/2022
3.90
 3,900 3.60 3.90 3.80 0 0 0
25/10/2022
3.60
 5,700 4 4 3.60 0 0 0
24/10/2022
4
 801 4 4 3.60 0 0 0
21/10/2022
4
 800 4 4 3.60 0 0 0
20/10/2022
4
 219 3.90 4 3.70 0 0 0
19/10/2022
3.90
 100 4.10 4.10 3.90 0 0 0
18/10/2022
4.10
 6,500 3.90 4.10 3.90 6,500 0 0.0
17/10/2022
3.90
 1,200 4 4 3.60 0 0 0
14/10/2022
4
 3,400 4 4 3.70 0 0 0
13/10/2022
4
 0 4 4 4 0 0 0
12/10/2022
4
 800 3.70 4 3.70 0 0 0
11/10/2022
3.70
 1,300 4.10 4.10 3.70 0 0 0
10/10/2022
4.10
 825 4.10 4.10 3.80 0 0 0
07/10/2022
4.10
 13,800 4.20 4.20 3.80 0 0 0
06/10/2022
4.20
 100 4 4.20 4.20 0 0 0
05/10/2022
4
 5,301 3.80 4.10 3.90 0 0 0
04/10/2022
3.80
 0 3.80 3.80 3.80 0 0 0
03/10/2022
3.80
 225 3.80 3.80 3.80 0 0 0
30/09/2022
3.80
 500 3.90 3.90 3.80 0 0 0
29/09/2022
3.90
 25 3.90 3.90 3.90 0 0 0
28/09/2022
3.90
 400 3.80 3.90 3.90 0 0 0
27/09/2022
3.80
 50 3.80 3.80 3.80 0 0 0
26/09/2022
3.80
 7,800 4.20 4.20 3.80 0 0 0
23/09/2022
4.20
 8,100 4.10 4.30 4.20 0 0 0
22/09/2022
4.10
 7,700 3.80 4.10 3.90 0 0 0
21/09/2022
3.80
 700 3.80 3.80 3.70 0 0 0
20/09/2022
3.80
 100 4 4 3.80 0 0 0
19/09/2022
4
 1,800 3.90 4.20 4 0 0 0
16/09/2022
3.90
 5,980 3.90 4.10 3.80 0 0 0
15/09/2022
3.90
 3,000 4.20 4.30 3.90 0 0 0
14/09/2022
4.20
 12,100 4 4.20 4 0 0 0
13/09/2022
4
 5,300 3.70 4 3.90 0 0 0
12/09/2022
3.70
 1,000 3.80 3.80 3.70 0 0 0
09/09/2022
3.80
 1,400 3.90 3.90 3.80 0 0 0
08/09/2022
3.90
 2,000 4 4 3.90 0 0 0
07/09/2022
4
 600 3.90 4 4 0 0 0
06/09/2022
3.90
 4,300 4 4 3.90 0 0 0
05/09/2022
4
 1,200 4.10 4.10 4 0 0 0
31/08/2022
4.10
 800 4.20 4.30 3.80 100 0 0.0
30/08/2022
4.20
 10,900 4.50 4.50 4.10 0 0 0
29/08/2022
4.50
 2,600 4.30 4.70 3.90 100 0 0.0
26/08/2022
4.30
 1,700 4.60 4.60 4.30 0 0 0
25/08/2022
4.60
 1,600 4.60 4.60 4.20 0 0 0
24/08/2022
4.60
 1,500 4.60 4.60 4.20 0 0 0
23/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
22/08/2022
4.60
 800 4.60 4.60 4.20 0 0 0
19/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
18/08/2022
4.60
 100 4.60 4.60 4.60 0 0 0
17/08/2022
4.60
 0 4.60 4.60 4.60 0 0 0
16/08/2022
4.60
 600 4.50 4.60 4.50 0 0 0
15/08/2022
4.50
 9,900 4.50 4.60 4.50 0 0 0
12/08/2022
4.50
 0 4.50 4.50 4.50 0 0 0
11/08/2022
4.50
 1,607 4.60 4.60 4.40 0 0 0
10/08/2022
4.60
 9,300 4.20 4.60 4.30 0 0 0
09/08/2022
4.20
 3,000 4.10 4.30 4.20 0 0 0
08/08/2022
4.10
 1,800 4.10 4.10 4.10 0 0 0
05/08/2022
4.10
 300 4.10 4.10 4.10 0 0 0
04/08/2022
4.10
 2,500 4.10 4.20 4.10 0 0 0
03/08/2022
4.10
 4,100 4.10 4.20 4.10 0 0 0
02/08/2022
4.10
 2,900 3.80 4.10 3.80 0 0 0
01/08/2022
3.80
 1,500 3.80 3.90 3.80 0 0 0
29/07/2022
3.80
 1,600 3.90 4.10 3.80 0 0 0
28/07/2022
3.90
 800 4 4 3.80 0 0 0
27/07/2022
4
 300 4 4 4 0 0 0
26/07/2022
4
 100 3.70 4 4 0 0 0
25/07/2022
3.70
 3,000 3.70 3.70 3.70 0 0 0
22/07/2022
3.70
 2,300 4 4 3.60 0 0 0
21/07/2022
4
 1,100 3.80 4 4 0 0 0
20/07/2022
3.80
 500 4.20 4.20 3.80 0 0 0
19/07/2022
4.20
 300 4.30 4.30 4.20 0 0 0
18/07/2022
4.30
 0 4.30 4.30 4.30 0 0 0
15/07/2022
4.30
 0 4.30 4.30 4.30 0 0 0
14/07/2022
4.30
 800 4.30 4.30 4.30 0 0 0
13/07/2022
4.30
 600 4.30 4.40 4.30 0 0 0
12/07/2022
4.30
 1,400 4.30 4.30 3.90 0 0 0
11/07/2022
4.30
 721,600 4.30 4.30 3.90 0 0 0
08/07/2022
4.30
 900 4.30 4.30 4.10 0 0 0
07/07/2022
4.30
 6,400 4.40 4.40 4.30 0 0 0
06/07/2022
4.40
 24,000 4 4.40 3.90 0 0 0
05/07/2022
4
 5,400 4.10 4.10 4 0 0 0
04/07/2022
4.10
 109 4 4.10 4.10 0 0 0
01/07/2022
4
 100 4 4 4 0 0 0
30/06/2022
4
 0 4 4 4 0 0 0
29/06/2022
4
 1,800 4 4 3.90 0 0 0

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