CTCP Xây dựng Điện VNECO 1 (ve1)

3.60
0.10
(2.86%)
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) 		-0.60 -14.29% 610,300 30,100 0.1
3.20
4.50
3.60
2 tháng
(2024-07-22) 		0.30 9.09% 802,900 30,100 0.1
3.10
4.50
3.60
3 tháng
(2024-06-24) 		0 0% 1,094,900 30,100 0.1
3.10
4.50
3.60
6 tháng
(2024-03-25) 		0.20 5.88% 2,081,900 28,100 0.1
2.90
4.50
3.60
12 tháng
(2023-09-26) 		0 0% 2,142,400 28,100 0.1
2.90
4.50
3.60
24 tháng
(2022-10-03) 		-0.20 -5.26% 2,731,732 45,400 0.2
2.40
4.90
3.60
36 tháng
(2021-10-06) 		-1.50 -29.41% 6,316,810 284,100 1.7
2.40
9.20
3.60
60 tháng
(2019-10-17) 		-5.40 -60% 11,540,589 -231,939 -0.7
2.40
9.50
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
9.30
 5,300 8.80 9.30 8 0 4,000 -0.0
14/02/2019
8.80
 1,600 9 9 8.10 0 1,000 -0.0
13/02/2019
9
 200 9.90 9.90 9 100 200 -0.0
12/02/2019
9.90
 8,500 9 9.90 8.10 100 3,800 -0.0
11/02/2019
9
 3,200 9.90 10.80 9 0 1,800 -0.0
01/02/2019
9.90
 400 11 11 9.90 100 100 0
31/01/2019
11
 800 10.30 11 9.30 100 700 -0.0
30/01/2019
10.30
 100 11.40 11.40 10.30 100 100 0
29/01/2019
11.40
 2,000 10.70 11.50 9.70 0 1,400 -0.0
28/01/2019
10.70
 0 10.70 10.70 10.70 0 0 0
25/01/2019
10.70
 1,400 10.70 10.70 9.70 100 1,300 -0.0
24/01/2019
10.70
 2,700 9.80 10.70 8.90 0 1,700 -0.0
23/01/2019
9.80
 1,300 9.10 9.80 8.80 0 0 0
22/01/2019
9.10
 4,300 8.30 9.10 8.30 1,500 1,900 -0.0
21/01/2019
8.30
 8,900 8.40 9.10 7.70 6,500 4,300 0.0
18/01/2019
8.40
 2,000 7.70 8.40 7 0 0 0
17/01/2019
7.70
 10,400 7 7.70 6.70 0 200 -0.0
16/01/2019
7
 1,800 7.70 7.80 7 0 800 -0.0
15/01/2019
7.70
 4,100 7.70 7.80 7 0 2,800 -0.0
14/01/2019
7.70
 3,000 7.30 7.70 6.70 0 0 0
11/01/2019
7.30
 1,600 7.10 7.70 7.20 0 0 0
10/01/2019
7.10
 6,200 7.80 8.10 7.10 0 2,200 -0.0
09/01/2019
7.80
 2,600 7.90 8 7.20 0 1,600 -0.0
08/01/2019
7.90
 2,400 8.70 8.70 7.90 0 700 -0.0
07/01/2019
8.70
 8,400 8.80 9.20 8 0 6,900 -0.1
04/01/2019
8.80
 1,400 8.40 8.80 8.20 100 0 0.0
03/01/2019
8.40
 3,200 9.30 9.30 8.40 0 1,800 -0.0
02/01/2019
9.30
 0 9.30 9.30 9.30 0 0 0
28/12/2018
9.30
 0 9.30 9.30 9.30 0 0 0
27/12/2018
9.30
 1,100 9 9.30 8.80 0 0 0
26/12/2018
9
 2,300 8.90 9.50 9 100 0 0.0
25/12/2018
8.90
 900 9.80 9.80 8.90 0 900 -0.0
24/12/2018
9.80
 3,400 9.80 9.80 9.40 0 0 0
21/12/2018
9.80
 0 9.80 9.80 9.80 0 0 0
20/12/2018
9.80
 0 9.80 9.80 9.80 0 0 0
19/12/2018
9.80
 5,500 10 10 9.70 0 0 0
18/12/2018
10
 5,300 10.40 10.40 9.90 0 100 -0.0
17/12/2018
10.40
 6,000 10.20 10.40 9.20 200 1,400 -0.0
14/12/2018
10.20
 5,100 10.60 10.60 10.20 0 0 0
13/12/2018
10.60
 7,300 10.50 10.60 10.10 0 0 0
12/12/2018
10.50
 100 9.90 10.50 10.50 100 0 0.0
11/12/2018
9.90
 3,000 10.90 11.20 9.90 0 0 0
10/12/2018
10.90
 200 10.20 10.90 9.30 0 0 0
07/12/2018
10.20
 700 10.40 10.50 10.20 0 0 0
06/12/2018
10.40
 1,400 10.10 10.60 10 200 0 0.0
05/12/2018
10.10
 1,300 9.40 10.20 9.40 0 0 0
04/12/2018
9.40
 1,800 8.90 9.40 8.90 0 0 0
03/12/2018
8.90
 5,800 9.80 10.30 8.90 100 0 0.0
30/11/2018
9.80
 700 10.80 11.40 9.80 0 0 0
29/11/2018
10.80
 600 10.70 10.80 10.60 0 0 0
28/11/2018
10.70
 2,100 10.20 10.70 10.10 0 0 0
27/11/2018
10.20
 0 10.20 10.20 10.20 0 0 0
26/11/2018
10.20
 2,900 11.30 11.50 10.20 0 2,000 -0.0
23/11/2018
11.30
 3,000 11.20 11.90 10.10 100 2,300 -0.0
22/11/2018
11.20
 1,300 10.30 11.20 10.80 0 0 0
21/11/2018
10.30
 2,100 11.40 11.40 10.30 0 1,500 -0.0
20/11/2018
11.40
 0 11.40 11.40 11.40 0 0 0
19/11/2018
11.40
 0 11.40 11.40 11.40 0 0 0
16/11/2018
11.40
 700 11.90 12 11.40 0 0 0
15/11/2018
11.90
 1,000 11.50 11.90 11.30 0 0 0
14/11/2018
11.50
 300 11.60 12.10 11.50 0 0 0
13/11/2018
11.60
 500 11.20 11.60 11.20 0 0 0
12/11/2018
11.20
 1,500 10.20 11.20 10.20 0 0 0
09/11/2018
10.20
 400 11.30 11.30 10.20 0 0 0
08/11/2018
11.30
 1,602 11.40 11.40 10.30 0 1,300 -0.0
07/11/2018
11.40
 700 11.40 11.90 11.20 0 0 0
06/11/2018
11.40
 715 11.40 11.90 11.40 0 0 0
05/11/2018
11.40
 800 10.60 11.40 10.20 0 0 0
02/11/2018
10.60
 1,450 10.80 11.70 10.60 0 0 0
01/11/2018
10.80
 1,800 12 12 10.80 0 0 0
31/10/2018
12
 1,600 11 12 11 0 0 0
30/10/2018
11
 1,010 10 11 10 0 0 0
29/10/2018
10
 2,000 11 11.80 10 0 0 0
26/10/2018
11
 3,800 12.20 12.80 11 0 800 -0.0
25/10/2018
12.20
 2,000 11.50 12.40 10.40 100 800 -0.0
24/10/2018
11.50
 1,000 10.50 11.50 10.30 0 300 -0.0
23/10/2018
10.50
 4,277 11.60 12.50 10.50 0 2,300 -0.0
22/10/2018
11.60
 1,900 11.80 12.60 11.60 0 0 0
19/10/2018
11.80
 0 11.80 11.80 11.80 0 0 0
18/10/2018
11.80
 0 11.80 11.80 11.80 0 0 0
17/10/2018
11.80
 600 11.70 11.80 11.50 0 0 0
16/10/2018
11.70
 2,200 11.10 11.70 10.90 0 0 0
15/10/2018
11.10
 800 10.30 11.30 11.10 0 200 -0.0
12/10/2018
10.30
 3,600 10.40 10.40 10.30 0 0 0
11/10/2018
10.40
 2,000 10.70 10.70 10.20 0 0 0
10/10/2018
10.70
 800 10.70 10.70 10 0 0 0
09/10/2018
10.70
 2,900 11.20 11.60 10.70 0 400 -0.0
08/10/2018
11.20
 900 11.20 11.70 10.70 100 400 -0.0
05/10/2018
11.20
 4,200 11.10 11.20 10.80 0 0 0
04/10/2018
11.10
 0 11.10 11.10 11.10 0 0 0
03/10/2018
11.10
 300 11.20 11.30 10.50 0 0 0
02/10/2018
11.20
 300 11.20 11.20 11 0 0 0
01/10/2018
11.20
 400 10.90 11.20 10.50 0 0 0
28/09/2018
10.90
 2,500 11.70 11.70 10.70 0 1,800 -0.0
27/09/2018
11.70
 3,600 11.70 11.70 10.70 0 1,100 -0.0
26/09/2018
11.70
 300 11.50 11.70 11.30 0 0 0
25/09/2018
11.50
 5,800 10.50 11.50 9.90 0 0 0
24/09/2018
10.50
 0 10.50 10.50 10.50 0 0 0
21/09/2018
10.50
 6,300 10.50 10.50 10.50 0 0 0
20/09/2018
10.50
 1,100 10.50 10.50 10.20 100 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |