CTCP Xây dựng Điện VNECO 1 (ve1)

2.70
0.10
(3.85%)
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
(2026-09-04) 		-0.10 -3.57% 73,600 -500 0.0
2.70
2.90
2.70
2 tháng
(2026-08-05) 		-0.20 -6.90% 98,400 -500 0.0
2.70
3
2.70
3 tháng
(2026-07-06) 		-0.30 -10% 174,700 -500 0.0
2.70
3.10
2.70
6 tháng
(2026-04-07) 		-0.50 -15.63% 710,700 -500 0.0
2.70
3.50
2.70
12 tháng
(2025-10-09) 		-0.80 -22.86% 1,848,100 2,600 0.0
2.70
3.60
2.70
24 tháng
(2024-10-14) 		-0.90 -25% 5,980,399 -131,200 -0.5
2.70
5.30
2.70
36 tháng
(2023-10-20) 		-0.80 -22.86% 8,384,089 -119,100 -0.4
2.60
5.30
2.70
60 tháng
(2021-11-01) 		-3.50 -56.45% 12,238,375 136,900 1.2
2.40
9.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2018
11.70
 2,200 10.90 11.70 10.90 0 0 0
15/10/2018
11.10
 800 11.10 11.30 11.10 0 200 0.0
12/10/2018
10.30
 3,600 10.30 10.30 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 10.70 10 0 0 0
09/10/2018
10.70
 2,900 11 11.60 10.70 0 400 0.0
08/10/2018
11.20
 900 10.90 11.70 10.70 100 400 0.0
05/10/2018
11.20
 4,200 10.80 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 10.50 11.30 10.50 0 0 0
02/10/2018
11.20
 300 11 11.20 11 0 0 0
01/10/2018
11.20
 400 10.50 11.20 10.50 0 0 0
28/09/2018
10.90
 2,500 10.70 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 11.30 11.70 11.30 0 0 0
25/09/2018
11.50
 5,800 9.90 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 10.20 10.50 10.20 100 400 0.0
19/09/2018
10.50
 1,600 9.90 10.50 9.90 100 500 0.0
18/09/2018
9.90
 700 10.10 10.50 9.90 0 400 0.0
17/09/2018
10.50
 700 10.20 10.50 10.20 0 0 0
14/09/2018
10.50
 0 10.50 10.50 10.50 0 0 0
13/09/2018
10.50
 1,200 10.50 10.50 9.90 100 900 0.0
12/09/2018
10.50
 1,600 10.10 10.50 9.90 100 500 0.0
11/09/2018
10.40
 10,200 9.90 10.40 9.90 0 0 0
10/09/2018
10.30
 0 10.30 10.30 10.30 0 0 0
07/09/2018
10.30
 0 10.30 10.30 10.30 0 0 0
06/09/2018
10.30
 300 10.10 10.50 10.10 0 0 0
05/09/2018
10.60
 5,900 10.30 10.60 10.30 0 0 0
04/09/2018
10.50
 0 10.50 10.50 10.50 0 0 0
31/08/2018
10.50
 200 9.90 10.50 9.90 0 0 0
30/08/2018
10
 1,700 10 10.50 10 0 0 0
29/08/2018
10.70
 200 10.30 10.70 10.30 100 0 0.0
28/08/2018
10.30
 16,500 10.20 10.70 10.20 0 0 0
27/08/2018
10.30
 2,800 10.50 11.30 10.30 900 1,800 0.0
24/08/2018
11.40
 3,700 10.50 11.50 10.50 0 3,500 0.0
23/08/2018
11.60
 0 11.60 11.60 11.60 0 0 0
22/08/2018
11.60
 1,300 11.60 11.60 11.60 0 0 0
21/08/2018
10.80
 0 10.80 10.80 10.80 0 0 0
20/08/2018
10.80
 2,100 11.60 11.90 10.80 0 1,000 0.0
17/08/2018
11.90
 9,600 10.50 11.90 10.50 0 9,500 -0.1
16/08/2018
11.60
 500 11.60 11.60 11.60 0 500 0.0
15/08/2018
12.80
 2,900 10.90 12.80 10.90 0 2,700 0.0
14/08/2018
12.10
 1,500 12.10 13.30 12.10 0 1,300 0.0
13/08/2018
13.40
 3,500 13.40 13.40 13.40 0 1,000 0.0
10/08/2018
12.40
 900 11.40 12.40 11.40 0 800 0.0
09/08/2018
12.60
 0 12.60 12.60 12.60 0 0 0
08/08/2018
12.60
 2,400 11.60 12.60 10.70 0 1,000 0.0
07/08/2018
11.60
 0 11.60 11.60 11.60 0 0 0
06/08/2018
11.60
 600 11.60 11.60 11.60 0 0 0
03/08/2018
11.70
 0 11.70 11.70 11.70 0 0 0
02/08/2018
11.70
 700 11.30 11.90 11.20 0 0 0
01/08/2018
11.60
 200 11.60 11.60 11.60 0 0 0
31/07/2018
10.80
 900 10.80 11.60 11.60 500 800 0.0
30/07/2018
10.80
 0 10.80 10.80 10.80 0 0 0
27/07/2018
10.80
 2,300 11.50 12 10.80 0 800 0.0
26/07/2018
11.90
 2,600 11.70 12.20 10.10 100 2,200 0.0
25/07/2018
11.20
 1,500 11.20 11.20 11.20 100 1,500 0.0
24/07/2018
12.40
 171,177 11 12.40 10.90 168,000 170,800 0.0
23/07/2018
12.10
 500 12 12.10 12 0 0 0
20/07/2018
11.90
 100 11.90 11.90 11.90 0 0 0
19/07/2018
12.40
 400 12 12.40 12 0 0 0
18/07/2018
12.50
 3,600 11.60 12.50 11.60 0 0 0
17/07/2018
11.60
 800 12.60 12.70 11.60 200 600 0.0
16/07/2018
12.70
 200 12.70 12.70 12.70 0 0 0
13/07/2018
11.90
 300 12.50 12.50 11.90 0 300 0.0
12/07/2018
13
 3,300 12.60 13 12.60 0 0 0
11/07/2018
12.60
 7,100 12.70 12.80 11.50 4,000 5,900 0.0
10/07/2018
12.70
 700 11.70 12.70 11.70 0 0 0
09/07/2018
11.70
 3,000 11.70 11.70 11.70 3,000 3,000 0
06/07/2018
12.90
 4,900 11.50 12.90 11.40 800 4,800 0.0
05/07/2018
12.60
 600 13.20 13.20 12.60 100 0 0.0
04/07/2018
12.10
 2,800 13 13.90 12.10 0 2,200 0.0
03/07/2018
13.40
 600 13.40 13.40 13.40 0 0 0
02/07/2018
12.40
 1,000 12.40 12.40 12.40 0 1,000 0.0
29/06/2018
13.70
 400 13.30 13.70 13.30 0 0 0
28/06/2018
13.40
 200 13.80 13.80 13.40 0 0 0
27/06/2018
13.10
 1,400 13.70 13.70 13.10 0 0 0
26/06/2018
13.70
 500 14 14.10 13.70 0 0 0
25/06/2018
14.20
 4,700 14.10 14.40 12.80 200 1,900 0.0
22/06/2018
14.20
 1,600 12.50 14.20 12.50 0 0 0
21/06/2018
13
 4,000 13.90 14.90 13 0 3,000 0.0
20/06/2018
14.40
 8,300 12.70 14.40 12.70 600 6,100 -0.1
19/06/2018
13.90
 3,300 13.10 13.90 13.10 100 1,000 0.0
18/06/2018
14.50
 3,800 12.20 14.50 12 0 0 0
15/06/2018
13.20
 100 13.20 13.20 13.20 0 0 0
14/06/2018
14.60
 500 14.60 14.60 14.60 0 500 0.0
13/06/2018
15.60
 1,900 13.90 15.60 13.90 0 0 0
12/06/2018
14.20
 13,500 15 15.50 12.70 300 7,100 -0.1
11/06/2018
14.10
 4,000 14 15.10 14 0 300 0.0
08/06/2018
14.10
 4,400 13.50 15.80 13 100 0 0.0
07/06/2018
14.40
 3,800 14.10 15.50 14.10 0 0 0
06/06/2018
14.10
 4,200 15.40 16.80 14.10 0 1,100 0.0
05/06/2018
15.60
 3,200 14.30 15.60 14.30 0 0 0
04/06/2018
14.30
 3,100 13 14.30 13 0 0 0
01/06/2018
13
 4,200 14 14.80 13 0 900 0.0
31/05/2018
14.30
 4,200 13.60 14.30 13.60 700 500 0.0
30/05/2018
13.70
 3,700 12.50 13.70 12.50 0 0 0
29/05/2018
12.50
 4,000 13.70 14.30 12.50 0 1,600 0.0

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