CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

1.80
-0.10
(-5.26%)
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)
23/11/2016
3.61
 400 3.88 3.88 3.61 0 0 0
22/11/2016
3.88
 0 3.88 3.88 3.88 0 0 0
21/11/2016
3.88
 100 3.61 3.88 3.88 0 0 0
18/11/2016
3.61
 44,600 3.72 3.88 3.61 0 0 0
17/11/2016
3.72
 9,000 3.83 3.83 3.72 0 0 0
16/11/2016
3.83
 6,017 3.83 3.83 3.83 0 0 0
15/11/2016
3.83
 3,400 3.51 3.83 3.29 0 0 0
14/11/2016
3.51
 100 3.77 3.77 3.51 0 0 0
11/11/2016
3.77
 165 3.45 3.77 3.77 0 0 0
10/11/2016
3.45
 2,500 3.77 3.77 3.45 0 0 0
09/11/2016
3.77
 0 3.77 3.77 3.77 0 0 0
08/11/2016
3.77
 40 3.77 3.77 3.77 0 0 0
07/11/2016
3.77
 0 3.77 3.77 3.77 0 0 0
04/11/2016
3.77
 0 3.77 3.77 3.77 0 0 0
03/11/2016
3.77
 200 3.88 3.88 3.51 0 0 0
02/11/2016
3.88
 1 3.88 3.88 3.88 0 0 0
01/11/2016
3.88
 200 3.77 3.88 3.88 0 0 0
31/10/2016
3.77
 100 3.45 3.77 3.77 0 0 0
28/10/2016
3.45
 19,500 3.77 3.93 3.40 0 0 0
27/10/2016
3.77
 1,100 3.67 3.83 3.77 0 0 0
26/10/2016
3.67
 17,600 3.83 3.88 3.67 0 0 0
25/10/2016
3.83
 13,300 3.83 3.93 3.83 0 0 0
24/10/2016
3.83
 32,500 3.83 3.93 3.83 0 0 0
21/10/2016
3.83
 32,400 3.67 3.98 3.45 0 0 0
20/10/2016
3.67
 13,500 3.45 3.77 3.51 0 0 0
19/10/2016
3.45
 32,935 3.72 4.09 3.45 0 0 0
18/10/2016
3.72
 24,100 4.09 4.09 3.72 0 0 0
17/10/2016
4.09
 100 3.88 4.09 4.09 0 0 0
14/10/2016
3.88
 400 3.83 3.98 3.56 0 0 0
13/10/2016
3.83
 310 4.25 4.25 3.83 0 0 0
12/10/2016
4.25
 600 4.30 4.30 3.88 0 0 0
11/10/2016
4.30
 42,342 4.41 4.52 3.98 0 0 0
10/10/2016
4.41
 27,000 4.52 4.73 4.41 0 0 0
07/10/2016
4.52
 100 4.36 4.52 4.52 0 0 0
06/10/2016
4.36
 3,400 4.41 4.78 3.98 0 0 0
05/10/2016
4.41
 24,000 4.46 4.62 4.41 0 0 0
04/10/2016
4.46
 0 4.46 4.46 4.46 0 0 0
03/10/2016
4.46
 500 4.30 4.46 4.46 0 0 0
30/09/2016
4.30
 500 4.04 4.30 3.93 0 0 0
29/09/2016
4.04
 3,800 3.77 4.04 3.77 0 0 0
28/09/2016
3.77
 200 3.56 3.77 3.77 0 0 0
27/09/2016
3.56
 300 3.72 3.88 3.56 0 0 0
26/09/2016
3.72
 1,200 3.45 3.72 3.45 0 0 0
23/09/2016
3.45
 6,400 3.45 3.77 3.45 0 0 0
22/09/2016
3.45
 2,640 3.45 3.56 3.19 0 0 0
21/09/2016
3.45
 900 3.77 3.77 3.45 0 0 0
20/09/2016
3.77
 100 3.56 3.77 3.77 0 0 0
19/09/2016
3.56
 100 3.88 3.88 3.56 0 0 0
16/09/2016
3.88
 25,200 3.93 3.93 3.88 0 0 0
15/09/2016
3.93
 0 3.93 3.93 3.93 0 0 0
14/09/2016
3.93
 60 3.93 3.93 3.93 0 0 0
13/09/2016
3.93
 0 3.93 3.93 3.93 0 0 0
12/09/2016
3.93
 0 3.93 3.93 3.93 0 0 0
09/09/2016
3.93
 15,800 3.88 3.93 3.72 0 0 0
08/09/2016
3.88
 6,008 4.20 4.20 3.88 0 0 0
07/09/2016
4.20
 600 3.88 4.20 3.83 0 0 0
06/09/2016
3.88
 10,400 3.83 3.88 3.88 0 0 0
05/09/2016
3.83
 100 4.20 4.20 3.83 0 0 0
01/09/2016
4.20
 0 4.20 4.20 4.20 0 0 0
31/08/2016
4.20
 0 4.20 4.20 4.20 0 0 0
30/08/2016
4.20
 1,360 4.25 4.25 3.83 0 0 0
29/08/2016
4.25
 0 4.25 4.25 4.25 0 0 0
26/08/2016
4.25
 0 4.25 4.25 4.25 0 0 0
25/08/2016
4.25
 0 4.25 4.25 4.25 0 0 0
24/08/2016
4.25
 0 4.25 4.25 4.25 0 0 0
23/08/2016
4.25
 10,000 4.52 4.52 4.25 0 0 0
22/08/2016
4.52
 0 4.52 4.52 4.52 0 0 0
19/08/2016
4.52
 0 4.52 4.52 4.52 0 0 0
18/08/2016
4.52
 0 4.52 4.52 4.52 0 0 0
17/08/2016
4.52
 0 4.52 4.52 4.52 0 0 0
16/08/2016
4.52
 100 4.25 4.52 4.52 0 0 0
15/08/2016
4.25
 0 4.25 4.25 4.25 0 0 0
12/08/2016
4.25
 3,304 4.62 4.62 4.25 0 0 0
11/08/2016
4.62
 109 4.46 4.62 4.62 0 0 0
10/08/2016
4.46
 100 4.25 4.46 4.46 0 0 0
09/08/2016
4.25
 13,344 4.36 4.36 4.25 0 0 0
08/08/2016
4.36
 21,000 4.25 4.68 4.36 0 0 0
05/08/2016
4.25
 30,200 4.41 4.62 4.25 0 0 0
04/08/2016
4.41
 9,000 4.36 4.73 4.41 0 0 0
03/08/2016
4.36
 13,100 4.46 4.46 4.36 0 0 0
02/08/2016
4.46
 5,400 4.52 4.52 4.36 0 0 0
01/08/2016
4.52
 200 4.36 4.62 4.52 0 0 0
29/07/2016
4.36
 11,602 4.46 4.46 4.30 0 0 0
28/07/2016
4.46
 1,000 4.57 4.57 4.46 0 0 0
27/07/2016
4.57
 4,000 4.78 4.78 4.57 0 0 0
26/07/2016
4.78
 6,800 4.83 4.83 4.68 0 0 0
25/07/2016
4.83
 5,500 4.89 5.21 4.41 0 0 0
22/07/2016
4.89
 500 4.46 4.89 4.46 0 0 0
21/07/2016
4.46
 5,200 4.30 4.46 4.25 0 0 0
20/07/2016
4.30
 11,300 4.46 4.46 4.30 0 0 0
19/07/2016
4.46
 10,800 4.30 4.68 4.30 0 200 -0.0
18/07/2016
4.30
 0 4.30 4.30 4.30 0 0 0
15/07/2016
4.30
 6,400 4.30 4.41 4.30 0 0 0
14/07/2016
4.30
 219,600 4.14 4.52 4.20 0 80 -0.0
13/07/2016
4.14
 20,400 3.98 4.30 3.83 0 0 0
12/07/2016
3.98
 11,500 3.93 4.30 3.98 0 0 0
11/07/2016
3.93
 179,700 3.83 4.09 3.83 200 0 0.0
08/07/2016
3.83
 9,800 3.83 4.04 3.83 0 0 0
07/07/2016
3.83
 7,700 3.83 3.93 3.83 0 0 0
06/07/2016
3.83
 5,900 4.09 4.09 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |