CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

1.90
0
(0%)
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
(2024-10-28) 		-0.10 -5% 1,239,670 1,727 0.0
1.80
2.10
1.90
2 tháng
(2024-09-26) 		-1.30 -40.63% 4,148,183 -98,149 -0.3
1.80
3.20
1.90
3 tháng
(2024-08-27) 		0 0% 6,891,638 3,851 -0.0
1.70
3.70
1.90
6 tháng
(2024-05-29) 		0 0% 10,122,538 3,852 -0.0
1.70
3.70
1.90
12 tháng
(2023-12-01) 		-0.20 -9.52% 11,868,901 21,452 0.0
1.70
3.70
1.90
24 tháng
(2022-12-06) 		-0.20 -9.52% 17,803,039 21,452 0.0
1.60
3.70
1.90
36 tháng
(2021-12-13) 		-5.30 -73.61% 35,508,640 10,012 -0.1
1.30
8.90
1.90
60 tháng
(2019-12-23) 		0.40 26.67% 77,723,398 -761,488 -1.0
1.10
8.90
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2018
3.90
 1,900 3.90 3.90 3.80 0 0 0
14/09/2018
3.90
 10,800 3.90 3.90 3.80 0 0 0
13/09/2018
3.90
 15,100 3.90 3.90 3.80 0 0 0
12/09/2018
3.90
 20,200 3.80 3.90 3.80 0 0 0
11/09/2018
3.80
 13,300 3.90 3.90 3.80 0 0 0
10/09/2018
3.90
 6,100 3.80 4 3.80 1,900 0 0.0
07/09/2018
3.80
 10,500 4 4 3.80 0 0 0
06/09/2018
4
 2,000 3.90 4 3.90 0 0 0
05/09/2018
3.90
 15,700 4 4 3.90 0 0 0
04/09/2018
4
 2,300 4 4 3.90 0 0 0
31/08/2018
4
 5,300 4 4 3.90 0 0 0
30/08/2018
4
 5,700 3.90 4 3.90 0 0 0
29/08/2018
3.90
 900 4 4 3.90 800 0 0.0
28/08/2018
4
 3,200 4 4 3.90 2,600 0 0.0
27/08/2018
4
 8,000 3.90 4 3.90 0 0 0
24/08/2018
3.90
 16,700 4 4 3.80 100 0 0.0
23/08/2018
4
 1,900 4 4 4 0 0 0
22/08/2018
4
 1,600 3.90 4 3.90 0 0 0
21/08/2018
3.90
 2,400 3.90 3.90 3.90 0 1,100 -0.0
20/08/2018
3.90
 2,100 4 4 3.90 0 0 0
17/08/2018
4
 9,500 4 4 3.90 0 3,300 -0.0
16/08/2018
4
 900 4 4 3.90 0 0 0
15/08/2018
4
 380 3.90 4 3.90 0 0 0
14/08/2018
3.90
 200 3.90 3.90 3.90 0 0 0
13/08/2018
3.90
 10,600 4 4 3.60 0 0 0
10/08/2018
4
 1,200 4 4 3.90 0 0 0
09/08/2018
4
 1,015 3.90 4 3.90 0 0 0
08/08/2018
3.90
 3,800 3.90 4 3.90 0 2,100 -0.0
07/08/2018
3.90
 2,900 4.10 4.10 3.90 0 1,000 -0.0
06/08/2018
4.10
 4,255 4 4.10 3.80 2,600 0 0.0
03/08/2018
4
 606 4 4 4 0 0 0
02/08/2018
4
 3,750 3.90 4 3.90 0 0 0
01/08/2018
3.90
 18,200 4.10 4.10 3.90 0 0 0
31/07/2018
4.10
 2,200 4.20 4.20 4 0 0 0
30/07/2018
4.20
 3,700 4 4.20 4 0 0 0
27/07/2018
4
 1,810 4.10 4.20 4 0 0 0
26/07/2018
4.10
 7,950 4.20 4.20 4 0 0 0
25/07/2018
4.20
 16,700 4.20 4.20 4 0 0 0
24/07/2018
4.20
 30,000 4.20 4.20 4.10 0 0 0
23/07/2018
4.20
 20,330 4.10 4.20 3.90 0 0 0
20/07/2018
4.10
 26,100 4 4.10 4 0 0 0
19/07/2018
4
 17,200 4.10 4.10 4 0 0 0
18/07/2018
4.10
 8,900 4 4.20 4.10 0 0 0
17/07/2018
4
 300 4.10 4.20 4 0 0 0
16/07/2018
4.10
 100 3.90 4.10 4.10 0 0 0
13/07/2018
3.90
 11,000 4 4.10 3.90 0 0 0
12/07/2018
4
 910 4 4 4 0 0 0
11/07/2018
4
 3,200 4.20 4.20 4 0 0 0
10/07/2018
4.20
 2,400 4 4.40 4.20 0 0 0
09/07/2018
4
 1,000 4 4 4 0 0 0
06/07/2018
4
 1,500 3.90 4 3.90 0 0 0
05/07/2018
3.90
 36,300 4.20 4.20 3.90 0 0 0
04/07/2018
4.20
 5,200 4 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |