Tổng Công ty cổ phần Điện tử và Tin học Việt Nam (vec)

58.60
-1.40
(-2.33%)
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
(2025-11-17) 		12.60 26.42% 1,198,600 0 0
45.50
61.50
58.60
2 tháng
(2025-10-17) 		42.10 231.32% 3,676,700 0 0
16.50
61.50
58.60
3 tháng
(2025-09-17) 		47.30 363.85% 4,522,100 0 0
12
61.50
58.60
6 tháng
(2025-06-19) 		50.30 503% 5,737,400 -400 -0.0
10
61.50
58.60
12 tháng
(2024-12-23) 		51.70 601.16% 7,394,668 -400 -0.0
7.20
61.50
58.60
24 tháng
(2023-12-27) 		51.50 585.23% 11,131,427 -400 -0.0
7.20
61.50
58.60
36 tháng
(2023-01-03) 		43.30 254.71% 15,127,862 -400 -0.0
7.20
61.50
58.60
60 tháng
(2021-01-11) 		50.10 491.18% 26,719,435 -2,000 -0.1
7.20
61.50
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2021
15.90
 13,500 15.90 15.90 15.80 0 0 0
07/12/2021
15.90
 44,000 15.70 16 15.80 0 0 0
06/12/2021
15.70
 25,600 15.90 16 15.70 0 0 0
03/12/2021
15.90
 32,200 16 16 15.80 0 0 0
02/12/2021
16
 9,300 16.20 16.20 16 0 0 0
01/12/2021
16.20
 35,000 15.90 16.20 15.90 0 0 0
30/11/2021
15.90
 30,400 16.10 16.20 15.80 0 0 0
29/11/2021
16.10
 12,100 16.20 16.20 16 0 0 0
26/11/2021
16.20
 46,200 16.40 16.40 15.80 0 0 0
25/11/2021
16.40
 47,300 16.20 16.60 16.20 0 0 0
24/11/2021
16.20
 45,100 16.50 16.50 16.20 0 0 0
23/11/2021
16.50
 37,000 16.60 16.60 16 0 0 0
22/11/2021
16.60
 50,500 16.50 16.60 16.20 0 0 0
19/11/2021
16.50
 74,900 17.60 17.60 16.30 0 0 0
18/11/2021
17.60
 125,300 17.50 18.10 14.80 0 0 0
17/11/2021
17.50
 41,800 16.80 17.60 16.70 0 0 0
16/11/2021
16.80
 19,400 16.80 16.90 16.60 0 0 0
15/11/2021
16.80
 128,800 16.90 17.20 16.60 0 0 0
12/11/2021
16.90
 24,612 16.70 16.90 16.50 0 0 0
11/11/2021
16.70
 90,300 16.90 17 16.50 0 0 0
10/11/2021
16.90
 111,205 18 18 16.80 0 0 0
09/11/2021
18
 154,200 16.10 18.50 16 0 0 0
08/11/2021
16.10
 155,900 16.30 16.30 15.80 0 0 0
05/11/2021
16.30
 150,800 16.80 16.80 15.50 0 8,900 -0.1
04/11/2021
16.80
 82,212 17 17.30 15.30 0 0 0
03/11/2021
17
 142,700 16.30 18.20 16.60 0 2,000 -0.0
02/11/2021
16.30
 312,205 14.50 16.30 14.80 0 0 0
01/11/2021
14.50
 177,300 14 14.70 13.80 0 0 0
29/10/2021
14
 26,100 14 14.30 13.80 0 0 0
28/10/2021
14
 27,900 14.50 14.50 14 0 0 0
27/10/2021
14.50
 23,900 14.20 14.80 14 0 0 0
26/10/2021
14.20
 19,100 14.20 14.20 14 900 0 0.0
25/10/2021
14.20
 21,600 14 14.50 14 0 0 0
22/10/2021
14
 29,700 14.20 14.50 14 0 0 0
21/10/2021
14.20
 6,700 14.10 14.30 14.20 0 0 0
20/10/2021
14.10
 26,700 14 14.60 13.90 0 0 0
19/10/2021
14
 14,400 14.50 14.50 14 0 0 0
18/10/2021
14.50
 26,400 14.80 14.80 14 0 0 0
15/10/2021
14.80
 13,600 14.80 14.80 14.30 0 0 0
14/10/2021
14.80
 7,800 14.80 14.80 14.50 0 0 0
13/10/2021
14.80
 9,800 14.40 14.80 14.40 0 0 0
12/10/2021
14.40
 16,500 14.50 14.50 14.40 0 0 0
11/10/2021
14.50
 34,500 14.50 14.50 14.30 0 0 0
08/10/2021
14.50
 31,700 14.50 14.60 14.30 0 0 0
07/10/2021
14.50
 16,200 14.50 14.50 14.30 0 0 0
06/10/2021
14.50
 20,800 14.40 14.90 14.50 0 0 0
05/10/2021
14.40
 30,000 14.80 14.80 14.40 0 0 0
04/10/2021
14.80
 21,200 14.80 14.90 14.80 0 0 0
01/10/2021
14.80
 20,500 14.80 15 14.80 0 0 0
30/09/2021
14.80
 38,000 14.70 15.10 14.70 3,000 0 0.0
29/09/2021
14.70
 9,700 15 15 14.70 0 0 0
28/09/2021
15
 9,800 14.90 15.50 14.70 0 0 0
27/09/2021
14.90
 19,300 15.40 15.40 14 0 0 0
24/09/2021
15.40
 10,300 15.70 15.70 15.40 0 0 0
23/09/2021
15.70
 13,400 15.40 15.70 15.40 0 0 0
22/09/2021
15.40
 22,600 15.40 16 15.30 0 0 0
21/09/2021
15.40
 30,107 15.20 15.90 15.20 0 0 0
20/09/2021
15.20
 72,900 15.50 15.50 15 0 0 0
17/09/2021
15.50
 26,900 15.50 15.70 15.30 3,000 0 0.0
16/09/2021
15.50
 43,407 15.30 16 15.20 0 0 0
15/09/2021
15.30
 63,600 15.30 15.40 15 0 0 0
14/09/2021
15.30
 44,100 15 15.30 15 0 0 0
13/09/2021
15
 9,200 15 15.30 14.90 0 0 0
10/09/2021
15
 26,900 14.90 15.50 14.60 2,000 0 0.0
09/09/2021
14.90
 12,000 14.90 15.30 14.50 0 0 0
08/09/2021
14.90
 29,300 14.50 15 14 0 0 0
07/09/2021
14.50
 12,700 15.60 15.60 13.30 0 0 0
06/09/2021
15.60
 21,900 15.80 15.80 15.10 0 0 0
01/09/2021
15.80
 28,600 15.40 15.80 15.10 0 0 0
31/08/2021
15.40
 40,410 14.90 16 14.90 0 0 0
30/08/2021
14.90
 19,100 14.90 15 14.50 0 0 0
27/08/2021
14.90
 37,600 14.50 14.90 14.50 0 0 0
26/08/2021
14.50
 23,600 14.90 15.90 14.50 0 0 0
25/08/2021
14.90
 5,500 14.50 14.90 14.50 0 0 0
24/08/2021
14.50
 23,450 14.50 14.50 14.50 0 2,000 -0.0
23/08/2021
14.50
 41,700 14.40 14.60 14 0 0 0
20/08/2021
14.40
 56,900 14.60 16 14.30 0 200 -0.0
19/08/2021
14.60
 388,000 15.40 16.40 13.50 2,000 2,500 -0.0
18/08/2021
15.40
 317,550 13.30 15.40 14 0 0 0
17/08/2021
13.30
 234,700 12 13.60 12 0 2,000 -0.0
16/08/2021
12
 89,800 11.50 12.30 11.20 0 1,500 -0.0
13/08/2021
11.50
 7,900 11.20 12.50 11.20 0 0 0
12/08/2021
11.20
 32,900 11.40 12 11.20 0 0 0
11/08/2021
11.40
 19,000 11.40 11.50 11.40 0 0 0
10/08/2021
11.40
 47,500 11.50 12 11.40 0 0 0
09/08/2021
11.50
 36,510 11.20 11.50 11.30 4,500 0 0.1
06/08/2021
11.20
 2,300 11.20 11.30 11 0 0 0
05/08/2021
11.20
 15,300 11.30 11.30 10.80 0 0 0
04/08/2021
11.30
 18,000 10.50 11.30 11.30 0 0 0
03/08/2021
10.50
 1,100 11 11.30 10.50 0 0 0
02/08/2021
11
 1,000 11.40 11.40 11 0 0 0
30/07/2021
11.40
 2,900 11.40 11.40 11.30 0 100 -0.0
29/07/2021
11.40
 14,700 11.50 11.50 11.10 0 0 0
28/07/2021
11.50
 1,800 11.40 11.50 11.40 0 0 0
27/07/2021
11.40
 21,400 11.50 11.50 11.40 0 0 0
26/07/2021
11.50
 15,200 11.50 11.50 11.50 0 0 0
23/07/2021
11.50
 44,900 11.50 12.70 11.20 0 0 0
22/07/2021
11.50
 68,800 10 11.50 10.10 0 100 -0.0
21/07/2021
10
 3,800 10 10 10 0 0 0
20/07/2021
10
 9,200 9.80 10 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |