CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.60
0.30
(13.04%)
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
(2024-08-21) 		0.70 36.84% 1,229,400 0 0
1.70
2.60
2.60
2 tháng
(2024-07-22) 		0.70 36.84% 2,334,200 0 0
1.70
2.60
2.60
3 tháng
(2024-06-24) 		0.70 36.84% 3,317,700 1 0
1.70
2.60
2.60
6 tháng
(2024-03-25) 		0.50 23.81% 5,477,700 17,601 0.0
1.70
2.60
2.60
12 tháng
(2023-09-26) 		0.10 4% 6,624,000 17,601 0.0
1.70
2.60
2.60
24 tháng
(2022-10-03) 		0.20 8.33% 13,164,764 17,601 0.0
1.30
3.20
2.60
36 tháng
(2021-10-06) 		-2.20 -45.83% 41,519,020 11,161 -0.0
1.30
8.90
2.60
60 tháng
(2019-10-17) 		1.20 85.71% 72,176,432 -699,939 -0.9
1.10
8.90
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
2.10
 400 2.10 2.10 2.10 0 0 0
08/07/2019
2.10
 10,800 2 2.10 2 0 0 0
05/07/2019
2
 2,600 2.10 2.10 2 0 0 0
04/07/2019
2.10
 1,600 2.10 2.10 2 0 0 0
03/07/2019
2.10
 1,000 2.10 2.10 2.10 0 0 0
02/07/2019
2.10
 1,000 2.10 2.10 2.10 0 0 0
01/07/2019
2.10
 110 2.10 2.10 2.10 0 0 0
28/06/2019
2.10
 6,700 2.10 2.10 2 0 5,700 -0.0
27/06/2019
2.10
 9,900 2.10 2.10 2 0 3,500 -0.0
26/06/2019
2.10
 4,600 2.10 2.10 2 0 400 -0.0
25/06/2019
2.10
 6,000 2.10 2.10 2 0 5,100 -0.0
24/06/2019
2.10
 8,126 2.10 2.10 2 0 3,000 -0.0
21/06/2019
2.10
 17,400 2.10 2.10 2 0 13,000 -0.0
20/06/2019
2.10
 13,600 2 2.10 1.90 0 0 0
19/06/2019
2
 7,300 2 2.10 2 0 0 0
18/06/2019
2
 6,320 2.10 2.10 2 0 0 0
17/06/2019
2.10
 1,600 2 2.10 2.10 0 0 0
14/06/2019
2
 23,800 2.10 2.20 2 0 0 0
13/06/2019
2.10
 1,679 2.10 2.10 2 0 0 0
12/06/2019
2.10
 16,251 2.20 2.20 2.10 0 16,200 -0.0
11/06/2019
2.20
 69,500 2.30 2.30 2.10 0 0 0
10/06/2019
2.30
 3,000 2.20 2.30 2.20 0 1,600 -0.0
07/06/2019
2.20
 2,220 2.30 2.30 2.20 0 0 0
06/06/2019
2.30
 11,400 2.30 2.30 2.10 0 0 0
05/06/2019
2.30
 11,500 2.30 2.30 2.20 0 0 0
04/06/2019
2.30
 5,500 2.20 2.30 2.10 0 0 0
03/06/2019
2.20
 18,150 2.30 2.30 2.10 0 0 0
31/05/2019
2.30
 26,800 2.30 2.30 2.10 0 0 0
30/05/2019
2.30
 34,667 2.30 2.30 2.20 0 0 0
29/05/2019
2.30
 5,679 2.30 2.30 2.30 0 0 0
28/05/2019
2.30
 10,636 2.30 2.30 2.20 0 0 0
27/05/2019
2.30
 40,000 2.30 2.40 2.30 0 20,000 -0.0
24/05/2019
2.30
 33,800 2.40 2.40 2.30 0 0 0
23/05/2019
2.40
 14,000 2.40 2.40 2.30 0 0 0
22/05/2019
2.40
 10,200 2.50 2.50 2.40 0 0 0
21/05/2019
2.50
 500 2.40 2.50 2.50 0 0 0
20/05/2019
2.40
 8,600 2.40 2.50 2.40 0 0 0
17/05/2019
2.40
 44,700 2.60 2.60 2.40 0 0 0
16/05/2019
2.60
 2,100 2.60 2.60 2.40 0 0 0
15/05/2019
2.60
 18,040 2.60 2.60 2.40 0 0 0
14/05/2019
2.60
 21,100 2.50 2.60 2.50 0 0 0
13/05/2019
2.50
 41,000 2.60 2.60 2.40 0 0 0
10/05/2019
2.60
 133,700 2.70 2.70 2.50 0 0 0
09/05/2019
2.70
 94,200 2.80 2.80 2.60 0 0 0
08/05/2019
2.80
 29,000 2.80 2.80 2.60 0 0 0
07/05/2019
2.80
 134,309 2.60 2.80 2.50 0 0 0
06/05/2019
2.60
 147,100 2.40 2.60 2.30 0 0 0
03/05/2019
2.40
 48,600 2.40 2.50 2.40 0 0 0
02/05/2019
2.40
 17,816 2.50 2.50 2.40 0 4,600 -0.0
26/04/2019
2.50
 95,457 2.30 2.50 2.20 0 41,300 -0.1
25/04/2019
2.30
 34,040 2.40 2.40 2.30 0 1,100 -0.0
24/04/2019
2.40
 35,016 2.50 2.50 2.40 0 4,100 -0.0
23/04/2019
2.50
 105,520 2.60 2.60 2.40 0 0 0
22/04/2019
2.60
 19,900 2.70 2.70 2.50 0 0 0
19/04/2019
2.70
 35,500 2.60 2.70 2.50 0 0 0
18/04/2019
2.60
 31,620 2.60 2.70 2.50 0 0 0
17/04/2019
2.60
 112,041 2.80 2.80 2.60 0 0 0
16/04/2019
2.80
 9,700 2.80 2.80 2.70 0 0 0
12/04/2019
2.80
 7,015 2.80 2.80 2.80 0 0 0
11/04/2019
2.80
 51,365 2.90 2.90 2.70 0 0 0
10/04/2019
2.90
 53,600 2.90 2.90 2.70 0 0 0
09/04/2019
2.90
 65,400 3 3 2.70 0 0 0
08/04/2019
3
 81,000 2.90 3 2.80 0 0 0
05/04/2019
2.90
 18,000 3 3 2.90 0 200 -0.0
04/04/2019
3
 1,640 3 3 2.90 0 0 0
03/04/2019
3
 55,400 2.80 3 2.70 0 0 0
02/04/2019
2.80
 6,365 3 3 2.80 0 0 0
01/04/2019
3
 7,600 2.90 3 2.90 0 0 0
29/03/2019
2.90
 5,800 2.90 2.90 2.90 0 0 0
28/03/2019
2.90
 11,200 3 3 2.80 0 0 0
27/03/2019
3
 2,000 2.90 3 2.90 0 0 0
26/03/2019
2.90
 23,132 2.90 3 2.70 0 0 0
25/03/2019
2.90
 6,730 2.90 2.90 2.70 0 0 0
22/03/2019
2.90
 17,400 3.10 3.10 2.80 0 0 0
21/03/2019
3.10
 17,900 3.10 3.10 2.90 0 0 0
20/03/2019
3.10
 72,800 3.10 3.20 2.80 0 0 0
19/03/2019
3.10
 32,400 2.90 3.10 2.90 0 0 0
18/03/2019
2.90
 28,660 2.90 3 2.80 0 0 0
15/03/2019
2.90
 1,270 2.90 2.90 2.80 0 0 0
14/03/2019
2.90
 6,300 2.90 2.90 2.90 0 0 0
13/03/2019
2.90
 3,800 2.80 2.90 2.90 0 0 0
12/03/2019
2.80
 25,300 2.80 2.90 2.80 0 0 0
11/03/2019
2.80
 7,300 2.70 2.90 2.80 0 0 0
08/03/2019
2.70
 49,000 3 3 2.70 0 0 0
07/03/2019
3
 10,524 3 3 2.80 0 0 0
06/03/2019
3
 22,600 3 3 2.90 0 0 0
05/03/2019
3
 19,200 2.90 3 2.90 0 0 0
04/03/2019
2.90
 18,090 2.80 2.90 2.80 0 0 0
01/03/2019
2.80
 13,300 2.70 2.80 2.70 0 6,700 -0.0
28/02/2019
2.70
 10,600 2.70 2.70 2.60 0 4,100 -0.0
27/02/2019
2.70
 18,000 2.60 2.70 2.60 0 16,600 -0.0
26/02/2019
2.60
 50,300 2.80 2.80 2.60 0 15,600 -0.0
25/02/2019
2.80
 2,810 2.90 2.90 2.70 0 2,500 -0.0
22/02/2019
2.90
 53,894 2.90 2.90 2.70 0 700 -0.0
21/02/2019
2.90
 81,300 3.20 3.20 2.90 0 4,400 -0.0
20/02/2019
3.20
 1,400 3.30 3.30 3.10 0 0 0
19/02/2019
3.30
 9,500 3.40 3.40 3.20 0 0 0
18/02/2019
3.40
 25,600 3.20 3.40 3.20 0 0 0
15/02/2019
3.20
 72,410 3 3.30 2.90 0 35,900 -0.1
14/02/2019
3
 8,600 2.90 3 2.90 0 4,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |