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

30.50
0.10
(0.33%)
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
(2026-08-24) 		0.30 1.01% 69,800 0 0
29.70
32
30.50
2 tháng
(2026-07-23) 		0 0% 152,400 0 0
26
32
30.50
3 tháng
(2026-06-23) 		6.50 27.66% 209,500 0 0
23.50
32
30.50
6 tháng
(2026-03-25) 		-3.20 -9.64% 351,600 0 0
21.10
34.40
30.50
12 tháng
(2025-09-26) 		14.70 96.08% 5,529,600 0 0
12
61.30
30.50
24 tháng
(2024-10-01) 		21.90 270.37% 9,528,171 0 0
7.20
61.30
30.50
36 tháng
(2023-10-09) 		21 233.33% 12,647,733 0 0
7.20
61.30
30.50
60 tháng
(2021-10-18) 		15.50 106.90% 23,732,400 0 0
7.20
61.30
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
10.50
 19,100 9.10 10.50 9 0 0 0
29/01/2021
10.30
 11,100 9.90 10.40 9.70 0 0 0
28/01/2021
9.10
 23,100 9.10 10.90 9.10 0 0 0
27/01/2021
11
 98,130 10 11.50 9.90 0 0 0
26/01/2021
10.10
 31,300 10 10.80 10 0 0 0
25/01/2021
10.20
 27,600 10.20 10.20 9.90 0 0 0
22/01/2021
10.10
 27,800 10.20 10.40 10 0 0 0
21/01/2021
10
 24,600 9.80 10.20 9.80 0 0 0
20/01/2021
10.10
 15,500 10.20 10.20 9.90 0 0 0
19/01/2021
10.30
 11,800 10.80 10.80 9.10 0 0 0
18/01/2021
10.80
 46,200 10.20 10.80 10.20 0 0 0
15/01/2021
10.20
 45,700 10 10.20 9.90 0 0 0
14/01/2021
9.90
 27,200 10 10.20 9.90 0 0 0
13/01/2021
10.10
 9,000 10.20 10.30 10.10 0 0 0
12/01/2021
10.60
 0 10.60 10.60 10.60 0 0 0
11/01/2021
10.20
 14,100 10.60 10.70 10.20 0 0 0
08/01/2021
10.30
 21,300 10.40 10.40 10 0 0 0
07/01/2021
10.40
 7,700 10.40 10.60 10.40 0 0 0
06/01/2021
10.30
 7,300 10.60 10.60 10.30 0 0 0
05/01/2021
10.80
 6,600 10.90 10.90 10.50 0 0 0
04/01/2021
10.80
 8,900 10.50 10.80 10.50 0 0 0
31/12/2020
10.80
 10,420 10.50 10.80 10.50 0 0 0
30/12/2020
10.50
 26,100 10.80 10.80 10.50 0 0 0
29/12/2020
10.80
 12,800 11.50 11.50 10.10 0 0 0
28/12/2020
10.90
 4,310 10.50 11 10.50 0 0 0
25/12/2020
11.10
 12,200 11 11.10 11 0 0 0
24/12/2020
10.80
 5,800 11.10 11.10 10.50 0 0 0
23/12/2020
11.10
 7,910 11.30 11.30 11 0 0 0
22/12/2020
11
 31,400 11.30 11.30 11 0 0 0
21/12/2020
11.50
 14,401 11.40 11.50 11.20 0 0 0
18/12/2020
11.50
 39,710 11.60 11.70 11.30 0 0 0
17/12/2020
11.60
 17,800 11.30 12 11.30 0 0 0
16/12/2020
11.40
 43,500 11.40 11.40 11 0 0 0
15/12/2020
11.40
 15,600 11.50 11.50 11.20 0 0 0
14/12/2020
11.90
 112,500 11.50 12 10.80 0 0 0
11/12/2020
11.30
 102,100 12 12 10.80 0 0 0
10/12/2020
10.50
 19,810 10.50 10.50 10.50 0 0 0
09/12/2020
10
 116,701 9 10 8.60 0 0 0
08/12/2020
8.70
 57,200 8.70 8.70 8.60 0 0 0
07/12/2020
8.60
 97,200 8.80 8.80 8.60 0 0 0
04/12/2020
8.50
 3,000 8.50 8.50 8.50 0 0 0
03/12/2020
8.50
 100 8.50 8.50 8.50 0 0 0
02/12/2020
8.90
 3,400 8.20 8.90 8.20 0 0 0
01/12/2020
8.50
 1,000 8.50 8.50 8.50 0 0 0
30/11/2020
9.20
 2,500 7.90 9.50 7.90 0 0 0
27/11/2020
9.20
 4,200 9.20 9.20 9.20 0 0 0
26/11/2020
9.50
 2,100 9 9.50 9 0 0 0
25/11/2020
10.20
 12,500 8.50 10.20 8.50 0 0 0
24/11/2020
8.90
 100 8.90 8.90 8.90 0 0 0
23/11/2020
8.30
 5,600 8.30 8.40 8.10 0 0 0
20/11/2020
8.30
 4,000 8.30 8.30 8.10 0 1,000 0.0
19/11/2020
8.30
 3,900 7 8.30 7 0 0 0
18/11/2020
8.20
 500 8.20 8.20 8.20 0 0 0
17/11/2020
8.10
 1,000 8.10 8.10 8.10 0 0 0
16/11/2020
8.10
 100 8.10 8.10 8.10 0 0 0
13/11/2020
8
 0 8 8 8 0 0 0
12/11/2020
8
 0 8 8 8 0 0 0
11/11/2020
8
 0 8 8 8 0 0 0
10/11/2020
8
 6,100 8.10 8.10 8 0 0 0
09/11/2020
8.40
 900 8.40 8.40 8.40 0 0 0
06/11/2020
8.50
 2,500 8.40 8.50 8.40 0 0 0
05/11/2020
8.50
 0 8.50 8.50 8.50 0 0 0
04/11/2020
8.50
 5,300 8.50 8.50 8.50 0 0 0
03/11/2020
9.40
 14,500 8.10 9.40 8 0 0 0
02/11/2020
8.20
 0 8.20 8.20 8.20 0 0 0
30/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
29/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
28/10/2020
8.20
 100 8.20 8.20 8.20 0 0 0
27/10/2020
8.20
 4,000 8.20 8.20 8.20 0 0 0
26/10/2020
8.30
 0 8.30 8.30 8.30 0 0 0
23/10/2020
8.30
 0 8.30 8.30 8.30 0 0 0
22/10/2020
8.30
 1,000 8.30 8.30 8.30 0 0 0
21/10/2020
8.20
 1,400 8.20 8.20 8.20 0 0 0
20/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
19/10/2020
8.20
 5,400 8.20 8.20 8.20 0 0 0
16/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
15/10/2020
8.20
 2,900 8.30 8.30 8.20 0 0 0
14/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
13/10/2020
8.20
 3,000 8.20 8.20 8.20 0 0 0
12/10/2020
8.20
 2,900 8.20 8.20 8.20 0 0 0
09/10/2020
8.20
 3,000 8.20 8.20 8.20 0 0 0
08/10/2020
8.10
 2,000 8.20 8.20 8.10 0 0 0
07/10/2020
8.30
 1,700 8.30 8.30 8.30 0 0 0
06/10/2020
8.40
 100 8.40 8.40 8.40 0 0 0
05/10/2020
8.30
 2,300 8.10 8.30 8.10 0 0 0
02/10/2020
8.10
 2,200 8.10 8.20 8.10 0 0 0
01/10/2020
8.10
 100 8.10 8.10 8.10 0 0 0
30/09/2020
8.30
 2,300 8.30 8.30 8.30 0 0 0
29/09/2020
8.40
 6,000 8.20 8.40 8.20 0 0 0
28/09/2020
8.20
 1,900 8.20 9 8.20 0 0 0
25/09/2020
8.10
 25,200 8.10 8.10 8 0 0 0
24/09/2020
8.10
 1,509 8.10 8.10 8 0 0 0
23/09/2020
8.20
 6,500 8.10 8.20 8.10 0 0 0
22/09/2020
8.20
 0 8.20 8.20 8.20 0 0 0
21/09/2020
8.20
 9 8.20 8.20 8.20 0 0 0
18/09/2020
8.20
 0 8.20 8.20 8.20 0 0 0
17/09/2020
8.20
 1,400 8.20 8.20 8.20 0 0 0
16/09/2020
8.40
 100 8.40 8.40 8.40 0 0 0
15/09/2020
8.30
 3,900 8.10 8.30 8.10 0 0 0
14/09/2020
8.10
 2,500 8.20 8.20 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc