CTCP Xây dựng Điện VNECO 3 (ve3)

7.70
0.70
(10%)
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
(2024-10-23) 		-0.20 -2.53% 20,001 0 0
7
8.10
7.70
2 tháng
(2024-09-23) 		-1.50 -16.30% 37,370 0 0
7
9.20
7.70
3 tháng
(2024-08-26) 		-1.80 -18.95% 87,161 0 0
7
9.50
7.70
6 tháng
(2024-05-27) 		-2.20 -22.22% 123,970 0 0
6.70
9.90
7.70
12 tháng
(2023-11-28) 		-6.50 -45.77% 164,102 0 0
6.70
15.10
7.70
24 tháng
(2022-12-05) 		-1.70 -18.09% 554,002 0 0
6.70
15.10
7.70
36 tháng
(2021-12-08) 		-6.20 -44.60% 1,861,121 -10,000 -0.1
6.70
15.50
7.70
60 tháng
(2019-12-19) 		2.20 40% 4,657,293 -74,660 -0.4
5.20
17.40
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
6.20
 0 6.20 6.20 6.20 0 0 0
01/07/2020
6.20
 3,500 6.40 6.40 6.20 0 0 0
30/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
29/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
26/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
25/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
24/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
23/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
22/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
19/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
18/06/2020
6.40
 6,400 6.20 6.40 6.20 0 0 0
17/06/2020
6.20
 100 6.40 6.40 6.20 0 0 0
16/06/2020
6.40
 5,000 6.40 6.40 6.40 0 0 0
15/06/2020
6.40
 53,300 5.90 6.40 6.30 0 0 0
12/06/2020
5.90
 0 5.90 5.90 5.90 0 0 0
11/06/2020
5.90
 0 5.90 5.90 5.90 0 0 0
10/06/2020
5.90
 7,610 5.40 5.90 5.90 0 3,000 -0.0
09/06/2020
5.40
 2,500 5.90 5.90 5.40 0 2,500 -0.0
08/06/2020
5.90
 0 5.90 5.90 5.90 0 0 0
05/06/2020
5.90
 0 5.90 5.90 5.90 0 0 0
04/06/2020
5.90
 900 5.40 5.90 5.90 0 0 0
03/06/2020
5.40
 0 5.40 5.40 5.40 0 0 0
02/06/2020
5.40
 500 6 6 5.40 0 0 0
01/06/2020
6
 2,000 6 6 6 0 0 0
29/05/2020
6
 500 6.30 6.30 6 0 0 0
28/05/2020
6.30
 95,900 5.80 6.30 6.30 0 0 0
27/05/2020
5.80
 0 5.80 5.80 5.80 0 0 0
26/05/2020
5.80
 100 5.50 5.80 5.80 0 0 0
25/05/2020
5.50
 0 5.50 5.50 5.50 0 0 0
22/05/2020
5.50
 2,000 6.10 6.10 5.50 0 0 0
21/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
20/05/2020
6.10
 100 6.50 6.50 6.10 0 0 0
19/05/2020
6.50
 100 6.10 6.50 6.50 0 0 0
18/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
15/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
14/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
13/05/2020
6.10
 0 6.10 6.10 6.10 0 0 0
12/05/2020
6.10
 100 5.60 6.10 6.10 0 0 0
11/05/2020
5.60
 0 5.60 5.60 5.60 0 0 0
08/05/2020
5.60
 0 5.60 5.60 5.60 0 0 0
07/05/2020
5.60
 0 5.60 5.60 5.60 0 0 0
06/05/2020
5.60
 0 5.60 5.60 5.60 0 0 0
05/05/2020
5.60
 1,000 5.60 5.60 5.60 0 0 0
04/05/2020
5.60
 0 5.60 5.60 5.60 0 0 0
29/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
28/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
27/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
24/04/2020
5.60
 2,000 6.10 6.10 5.60 0 0 0
23/04/2020
6.10
 0 6.10 6.10 6.10 0 0 0
22/04/2020
6.10
 0 6.10 6.10 6.10 0 0 0
21/04/2020
6.10
 0 6.10 6.10 6.10 0 0 0
20/04/2020
6.10
 0 6.10 6.10 6.10 0 0 0
17/04/2020
6.10
 0 6.10 6.10 6.10 0 0 0
16/04/2020
6.10
 0 6.10 6.10 6.10 0 0 0
15/04/2020
6.10
 100 5.70 6.10 6.10 0 0 0
14/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
13/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
10/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
09/04/2020
5.70
 2,000 5.70 5.70 5.70 0 0 0
08/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
07/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
06/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
03/04/2020
5.70
 100 5.20 5.70 5.70 0 0 0
01/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
31/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
30/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
27/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
26/03/2020
5.20
 400 5.70 5.70 5.20 0 0 0
25/03/2020
5.70
 200 5.20 5.70 4.70 0 0 0
24/03/2020
5.20
 100 5.70 5.70 5.20 0 0 0
23/03/2020
5.70
 100 6.30 6.30 5.70 0 0 0
20/03/2020
6.30
 0 6.30 6.30 6.30 0 0 0
19/03/2020
6.30
 500 7 7 6.30 0 0 0
18/03/2020
7
 0 7 7 7 0 0 0
17/03/2020
7
 2,000 7.70 7.70 7 0 0 0
16/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
13/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
12/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
11/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
10/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
09/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
06/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
05/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
04/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
03/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
02/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
28/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
27/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
26/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
25/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
24/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
21/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
20/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
19/02/2020
7.70
 18 7.70 7.70 7.70 0 0 0
18/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
17/02/2020
7.70
 2,500 8.50 8.50 7.70 2,500 0 0.0
14/02/2020
8.50
 100 8.20 8.50 8.50 0 0 0
13/02/2020
8.20
 100 7.50 8.20 8.20 0 0 0
12/02/2020
7.50
 100 6.90 7.50 7.50 0 0 0
11/02/2020
6.90
 600 6.30 6.90 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |