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)
24/04/2018
4.60
 31,400 4.60 4.60 4.30 0 1,200 -0.0
23/04/2018
4.60
 63,400 5 5 4.60 0 1,000 -0.0
20/04/2018
5
 37,903 5.30 5.30 5 0 100 -0.0
19/04/2018
5.30
 10,600 5.20 5.30 5.10 0 5,200 -0.0
18/04/2018
5.20
 26,500 5.60 5.60 5.20 0 300 -0.0
17/04/2018
5.60
 40,400 5.60 5.60 5.30 0 0 0
16/04/2018
5.60
 23,350 6 6 5.60 0 0 0
13/04/2018
6
 70,690 5.50 6 5.70 0 0 0
12/04/2018
5.50
 97,854 5 5.50 4.80 28,500 0 0.1
11/04/2018
5
 48,400 5.20 5.20 5 17,700 0 0.1
10/04/2018
5.20
 38,220 5.30 5.40 5.20 13,100 0 0.1
09/04/2018
5.30
 29,400 5.20 5.40 5.20 14,100 0 0.1
06/04/2018
5.20
 48,200 5.30 5.40 5.20 16,300 1,000 0.1
05/04/2018
5.30
 31,720 5.40 5.50 5.20 0 0 0
04/04/2018
5.40
 87,508 5.60 5.60 5.10 13,300 0 0.1
03/04/2018
5.60
 16,620 5.60 5.60 5.20 0 0 0
02/04/2018
5.60
 36,100 5.60 6 5.40 0 0 0
30/03/2018
5.60
 10,200 5.80 5.80 5.40 0 0 0
29/03/2018
5.80
 41,220 5.30 5.80 5.40 0 0 0
28/03/2018
5.30
 152,700 5.80 5.80 5.30 0 0 0
27/03/2018
5.80
 108,200 6.30 6.30 5.70 0 0 0
26/03/2018
6.30
 61,110 7 7 6.30 0 0 0
23/03/2018
7
 134,807 6.80 7.30 6.80 0 2,800 -0.0
22/03/2018
6.80
 311,140 6.20 6.80 6.20 0 0 0
21/03/2018
6.20
 30,402 6.30 6.40 6 0 0 0
20/03/2018
6.30
 51,497 6.30 6.40 6 10,000 0 0.1
19/03/2018
6.30
 54,894 6.30 6.70 6 7,000 0 0.0
16/03/2018
6.30
 104,124 7 7 6.30 0 0 0
15/03/2018
7
 205,980 7.70 7.70 7 5,000 0 0.0
14/03/2018
7.70
 798,562 7.30 7.80 6.60 0 0 0
13/03/2018
7.30
 259,740 8.10 8.10 7.30 0 0 0
12/03/2018
8.10
 269,484 9 9.10 8.10 0 30,000 -0.2
09/03/2018
9
 497,152 9 9.90 9 0 20,000 -0.2
08/03/2018
9
 405,745 8.20 9 8.20 0 100 -0.0
07/03/2018
8.20
 695,610 7.50 8.20 7.50 0 0 0
06/03/2018
7.50
 1,200,202 6.90 7.50 6.40 0 10,200 -0.1
05/03/2018
6.90
 185,912 6.30 6.90 6.50 0 0 0
02/03/2018
6.30
 528,200 5.80 6.30 5.80 0 30,000 -0.2
01/03/2018
5.80
 749,450 5.30 5.80 5.50 0 0 0
28/02/2018
5.30
 543,310 4.90 5.30 5 0 11,000 -0.1
27/02/2018
4.90
 343,952 4.50 4.90 4.50 0 0 0
26/02/2018
4.50
 381,810 4.10 4.50 3.90 0 0 0
23/02/2018
4.10
 107,120 3.90 4.10 3.90 0 0 0
22/02/2018
3.90
 20,070 4 4 3.70 0 0 0
21/02/2018
4
 6,760 3.90 4 4 0 0 0
13/02/2018
3.90
 17,300 3.60 3.90 3.90 0 0 0
12/02/2018
3.60
 10,800 3.60 3.60 3.60 0 0 0
09/02/2018
3.60
 83,400 3.80 3.80 3.60 0 100 -0.0
08/02/2018
3.80
 3,530 3.90 4 3.80 0 0 0
07/02/2018
3.90
 31,200 3.60 3.90 3.70 0 0 0
06/02/2018
3.60
 112,818 3.70 3.80 3.40 32,000 400 0.1
05/02/2018
3.70
 31,900 4 4 3.70 0 300 -0.0
02/02/2018
4
 22,465 4 4 4 0 0 0
01/02/2018
4
 11,800 4 4 3.90 2,000 0 0.0
31/01/2018
4
 33,100 4.10 4.10 4 1,400 0 0.0
30/01/2018
4.10
 47,800 4.10 4.10 4 0 0 0
29/01/2018
4.10
 507,834 4.10 4.20 3.90 0 0 0
26/01/2018
4.10
 51,000 4.20 4.30 4.10 4,000 0 0.0
25/01/2018
4.20
 46,874 4.50 4.50 4.20 0 0 0
24/01/2018
4.50
 46,431 4.50 4.50 4.40 0 0 0
23/01/2018
4.50
 53,465 4.40 4.50 4.30 0 0 0
22/01/2018
4.40
 25,704 4.40 4.40 4.30 11,000 0 0.0
19/01/2018
4.40
 6,100 4.40 4.40 4.30 0 0 0
18/01/2018
4.40
 1,216 4.40 4.40 4.40 0 0 0
17/01/2018
4.40
 71,050 4.50 4.50 4.40 0 0 0
16/01/2018
4.50
 52,730 4.50 4.50 4.40 0 0 0
15/01/2018
4.50
 49,365 4.40 4.50 4.30 0 200 -0.0
12/01/2018
4.40
 45,250 4.40 4.40 4.20 2,000 0 0.0
11/01/2018
4.40
 35,425 4.30 4.40 4.20 0 0 0
10/01/2018
4.30
 123,990 4.20 4.30 4.20 0 0 0
09/01/2018
4.20
 35,900 4.30 4.30 4.20 0 0 0
08/01/2018
4.30
 30,000 4.30 4.30 4.20 100 0 0.0
05/01/2018
4.30
 19,420 4.30 4.30 4.20 2,600 0 0.0
04/01/2018
4.30
 40,380 4.30 4.40 4.20 2,100 0 0.0
03/01/2018
4.30
 31,600 4.40 4.40 4.30 0 0 0
02/01/2018
4.40
 21,820 4.40 4.50 4.10 100 0 0.0
29/12/2017
4.40
 28,200 4.40 4.40 4.30 100 0 0.0
28/12/2017
4.40
 15,380 4.30 4.40 4.30 0 0 0
27/12/2017
4.30
 22,250 4.40 4.40 4.30 5,100 0 0.0
26/12/2017
4.40
 25,610 4.40 4.40 4.40 0 0 0
25/12/2017
4.40
 18,120 4.40 4.50 4.40 0 100 -0.0
22/12/2017
4.40
 47,110 4.40 4.50 4.30 100 0 0.0
21/12/2017
4.40
 23,600 4.40 4.60 4.40 0 0 0
20/12/2017
4.40
 20,100 4.40 4.50 4.40 0 0 0
19/12/2017
4.40
 29,870 4.50 4.50 4.40 0 0 0
18/12/2017
4.50
 36,805 4.60 4.60 4.50 0 2,000 -0.0
15/12/2017
4.60
 12,210 4.60 4.60 4.50 0 0 0
14/12/2017
4.60
 18,400 4.50 4.60 4.50 0 0 0
13/12/2017
4.50
 75,130 4.60 4.60 4.20 0 0 0
12/12/2017
4.60
 24,600 4.60 4.60 4.50 0 0 0
11/12/2017
4.60
 30,200 4.60 4.60 4.40 0 0 0
08/12/2017
4.60
 40,825 4.70 4.70 4.50 0 0 0
07/12/2017
4.70
 39,110 4.70 4.70 4.60 0 0 0
06/12/2017
4.70
 10,200 4.60 4.70 4.50 0 0 0
05/12/2017
4.60
 40,250 4.70 4.70 4.50 0 0 0
04/12/2017
4.70
 27,100 4.60 4.70 4.50 0 0 0
01/12/2017
4.60
 43,400 4.50 4.60 4.50 0 0 0
30/11/2017
4.50
 33,659 4.50 4.70 4.50 0 0 0
29/11/2017
4.50
 70,640 4.70 4.70 4.50 0 0 0
28/11/2017
4.70
 83,650 4.80 4.80 4.50 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |