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)
13/02/2019
2.90
 4,400 3 3 2.90 0 100 -0.0
12/02/2019
3
 15,100 2.90 3 2.90 0 9,300 -0.0
11/02/2019
2.90
 8,900 3.10 3.10 2.90 0 0 0
01/02/2019
3.10
 6,300 3 3.10 2.80 0 100 -0.0
31/01/2019
3
 23,300 3.20 3.20 2.90 0 0 0
30/01/2019
3.20
 16,710 3.20 3.20 2.90 0 0 0
29/01/2019
3.20
 15,910 3.50 3.50 3.20 0 0 0
28/01/2019
3.50
 75,300 3.40 3.70 3.50 0 0 0
25/01/2019
3.40
 82,800 3.10 3.40 3.40 0 0 0
24/01/2019
3.10
 4,000 2.90 3.10 3.10 0 0 0
23/01/2019
2.90
 13,388 2.70 2.90 2.90 0 0 0
22/01/2019
2.70
 26,700 2.50 2.70 2.70 0 0 0
21/01/2019
2.50
 10,000 2.50 2.50 2.50 1,300 0 0.0
18/01/2019
2.50
 2,700 2.50 2.50 2.50 1,500 0 0.0
17/01/2019
2.50
 8,400 2.50 2.50 2.40 6,900 0 0.0
16/01/2019
2.50
 17,731 2.50 2.50 2.50 11,200 0 0.0
15/01/2019
2.50
 15,100 2.50 2.60 2.50 13,600 0 0.0
14/01/2019
2.50
 32,500 2.60 2.60 2.50 18,900 1,900 0.0
11/01/2019
2.60
 14,700 2.80 2.80 2.60 0 100 -0.0
10/01/2019
2.80
 205 2.70 2.80 2.80 0 0 0
09/01/2019
2.70
 102 2.70 2.70 2.70 0 0 0
08/01/2019
2.70
 26,620 2.70 2.70 2.50 5,300 0 0.0
07/01/2019
2.70
 6,500 2.80 2.80 2.70 1,700 0 0.0
04/01/2019
2.80
 9,100 2.80 2.80 2.60 6,400 0 0.0
03/01/2019
2.80
 20,400 2.70 2.80 2.70 15,000 0 0.0
02/01/2019
2.70
 29,700 2.80 2.80 2.70 14,800 0 0.0
28/12/2018
2.80
 17,200 2.90 2.90 2.80 5,000 6,500 -0.0
27/12/2018
2.90
 2,600 2.90 2.90 2.90 2,600 0 0.0
26/12/2018
2.90
 7,300 2.90 2.90 2.90 4,700 0 0.0
25/12/2018
2.90
 6,316 3 3 2.80 1,500 0 0.0
24/12/2018
3
 2,100 3 3 3 900 0 0.0
21/12/2018
3
 3,600 3.10 3.10 3 2,700 0 0.0
20/12/2018
3.10
 11,200 3 3.10 3 8,500 0 0.0
19/12/2018
3
 11,500 3.10 3.10 3 4,000 0 0.0
18/12/2018
3.10
 8,000 3.10 3.10 3 4,000 0 0.0
17/12/2018
3.10
 13,800 3.20 3.20 3.10 10,900 0 0.0
14/12/2018
3.20
 20,900 3.10 3.20 3.10 10,000 0 0.0
13/12/2018
3.10
 15,400 3.10 3.10 3.10 5,500 0 0.0
12/12/2018
3.10
 32,700 3.10 3.10 3.10 27,200 0 0.1
11/12/2018
3.10
 33,800 3 3.20 3.10 7,100 0 0.0
10/12/2018
3
 30,800 3.20 3.30 3 23,400 0 0.1
07/12/2018
3.20
 40,400 3.10 3.20 3.10 23,800 0 0.1
06/12/2018
3.10
 33,400 3.30 3.30 3.10 22,500 1,000 0.1
05/12/2018
3.30
 6,600 3.10 3.30 3.20 0 0 0
04/12/2018
3.10
 7,100 3.30 3.30 3.10 400 0 0.0
03/12/2018
3.30
 29,400 3.20 3.30 3.10 27,700 0 0.1
30/11/2018
3.20
 38,700 3.20 3.30 3.10 19,300 0 0.0
29/11/2018
3.20
 20,400 3.30 3.30 3.20 19,300 0 0.1
28/11/2018
3.30
 44,400 3.20 3.30 3.20 23,500 0 0.1
27/11/2018
3.20
 9,000 3.30 3.30 3.20 0 0 0
26/11/2018
3.30
 3,607 3.30 3.30 3.20 3,400 0 0.0
23/11/2018
3.30
 15,800 3.30 3.30 3.20 11,300 0 0.0
22/11/2018
3.30
 17,029 3.30 3.30 3.20 7,600 0 0.0
21/11/2018
3.30
 16,200 3.30 3.30 3.20 10,100 0 0.0
20/11/2018
3.30
 16,200 3.30 3.30 3.30 11,600 0 0.0
19/11/2018
3.30
 21,061 3.30 3.30 3.30 9,400 0 0.0
16/11/2018
3.30
 19,309 3.40 3.40 3.30 11,500 0 0.0
15/11/2018
3.40
 11,303 3.50 3.50 3.30 0 0 0
14/11/2018
3.50
 625 3.50 3.50 3.50 0 0 0
13/11/2018
3.50
 85,000 3.50 3.50 3.30 33,300 0 0.1
12/11/2018
3.50
 39,075 3.50 3.50 3.30 24,600 0 0.1
09/11/2018
3.50
 17,560 3.50 3.50 3.30 2,200 0 0.0
08/11/2018
3.50
 0 3.50 3.50 3.50 0 0 0
07/11/2018
3.50
 600 3.50 3.50 3.40 500 0 0.0
06/11/2018
3.50
 2,400 3.50 3.50 3.40 700 0 0.0
05/11/2018
3.50
 900 3.50 3.50 3.40 700 0 0.0
02/11/2018
3.50
 2,900 3.50 3.50 3.40 2,600 0 0.0
01/11/2018
3.50
 2,600 3.50 3.50 3.40 0 0 0
31/10/2018
3.50
 3,100 3.60 3.60 3.40 0 0 0
30/10/2018
3.60
 3,400 3.50 3.60 3.50 0 0 0
29/10/2018
3.50
 14,500 3.50 3.50 3.40 5,100 0 0.0
26/10/2018
3.50
 4,500 3.60 3.60 3.40 0 0 0
25/10/2018
3.60
 10,600 3.50 3.60 3.30 0 0 0
24/10/2018
3.50
 12,800 3.70 3.70 3.40 0 0 0
23/10/2018
3.70
 10,100 3.70 3.70 3.50 0 0 0
22/10/2018
3.70
 14,000 3.70 3.70 3.50 0 0 0
19/10/2018
3.70
 2,000 3.80 3.80 3.70 0 0 0
18/10/2018
3.80
 600 3.80 3.80 3.80 0 0 0
17/10/2018
3.80
 1,045 3.80 3.80 3.80 0 0 0
16/10/2018
3.80
 1,630 3.80 3.80 3.80 0 0 0
15/10/2018
3.80
 700 3.70 3.80 3.70 0 0 0
12/10/2018
3.70
 3,900 3.80 3.80 3.70 0 0 0
11/10/2018
3.80
 5,550 3.90 3.90 3.60 0 200 -0.0
10/10/2018
3.90
 7,600 3.80 3.90 3.80 0 0 0
09/10/2018
3.80
 21,200 3.80 3.90 3.50 0 0 0
08/10/2018
3.80
 2,500 3.90 3.90 3.80 0 0 0
05/10/2018
3.90
 10,171 3.80 3.90 3.80 0 0 0
04/10/2018
3.80
 13,400 4 4 3.80 0 0 0
03/10/2018
4
 29,700 4 4 3.80 0 0 0
02/10/2018
4
 11,903 3.90 4 3.80 0 0 0
01/10/2018
3.90
 1,500 3.90 3.90 3.90 0 0 0
28/09/2018
3.90
 4,900 3.80 3.90 3.80 0 0 0
27/09/2018
3.80
 2,700 3.80 3.80 3.80 0 0 0
26/09/2018
3.80
 5,600 3.80 3.90 3.80 0 0 0
25/09/2018
3.80
 700 3.90 3.90 3.80 0 0 0
24/09/2018
3.90
 2,400 3.90 3.90 3.80 0 0 0
21/09/2018
3.90
 7,800 3.90 3.90 3.80 0 0 0
20/09/2018
3.90
 2,500 3.90 3.90 3.80 0 0 0
19/09/2018
3.90
 4,300 3.90 3.90 3.90 0 0 0
18/09/2018
3.90
 1,800 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |