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)
28/05/2018
13.70
 5,200 14 14.80 12.60 100 1,400 0.0
25/05/2018
14
 3,900 13.90 14.60 13.90 0 0 0
24/05/2018
13.90
 3,500 14 14 13.50 400 0 0.0
23/05/2018
14.30
 4,500 13.60 14.30 13.60 0 0 0
22/05/2018
13.90
 7,000 15.10 16.30 13.90 0 2,000 0.0
21/05/2018
15.10
 5,300 14.70 15.40 14.70 200 0 0.0
18/05/2018
14.70
 4,800 15 15 14.70 0 0 0
17/05/2018
15.40
 6,200 15.40 15.90 15.40 0 0 0
16/05/2018
15.90
 6,000 15.60 15.90 15.60 0 0 0
15/05/2018
15.70
 1,900 15.10 15.70 15.10 0 0 0
14/05/2018
15.10
 5,900 14.20 15.50 14.10 0 0 0
11/05/2018
15.60
 7,600 15.70 16.60 15.50 0 0 0
10/05/2018
15.70
 5,400 16.60 16.90 15.70 0 0 0
09/05/2018
16.60
 10,500 16.30 17.20 16.30 10,500 0 0.2
08/05/2018
16.30
 7,000 16.70 16.70 16 7,000 0 0.1
07/05/2018
16.90
 5,200 17.20 18.30 16.90 5,200 0 0.1
04/05/2018
17.20
 3,300 18 18 17.20 3,300 0 0.1
03/05/2018
17.10
 6,450 17.70 17.70 16.20 4,300 2,100 0.0
02/05/2018
18
 6,200 17.80 18.70 17.70 6,200 0 0.1
27/04/2018
17.80
 6,200 16.50 17.80 16.40 6,200 0 0.1
26/04/2018
16.40
 6,900 18.50 18.50 16.40 0 2,100 0.0
24/04/2018
18.20
 5,900 18.30 18.40 18.20 0 0 0
23/04/2018
18.50
 5,100 17.60 18.50 17.50 0 0 0
20/04/2018
18
 5,700 17.50 18 17.50 0 0 0
19/04/2018
18.30
 5,000 17.90 18.30 17.50 0 0 0
18/04/2018
17.90
 4,400 17.30 17.90 17.20 0 0 0
17/04/2018
17.20
 6,600 16.50 17.20 16.50 0 0 0
16/04/2018
17.80
 8,400 18.10 18.10 17.30 0 0 0
13/04/2018
18.10
 5,700 18.30 18.30 18 0 5,400 -0.1
12/04/2018
18.50
 6,400 17.90 18.50 17.70 0 6,400 -0.1
11/04/2018
17.50
 7,600 18.60 18.60 17.50 0 0 0
10/04/2018
18.60
 11,100 18.40 18.70 17.90 0 4,400 -0.1
09/04/2018
18.30
 8,600 18.70 18.70 18 0 400 0.0
06/04/2018
18.70
 7,650 18.50 18.70 18.40 0 4,400 -0.1
05/04/2018
18.40
 16,400 18.10 18.80 18 0 7,500 -0.1
04/04/2018
18.50
 11,200 18.90 18.90 17.80 0 500 0.0
03/04/2018
18.80
 10,700 18.20 18.90 18 0 7,100 -0.1
02/04/2018
18.30
 8,000 18.90 18.90 18.30 0 0 0
30/03/2018
18.70
 8,400 18.80 19.20 18.70 0 0 0
29/03/2018
18.80
 9,500 18.20 18.80 18.10 0 0 0
28/03/2018
18.10
 6,150 18.90 19 17.50 0 0 0
27/03/2018
19
 8,600 19.10 19.10 17.50 0 0 0
26/03/2018
19.10
 11,400 18.90 19.30 18.30 0 400 0.0
23/03/2018
18.80
 7,000 19 19.30 18.70 0 0 0
22/03/2018
19
 8,400 19.10 19.10 18.50 0 0 0
21/03/2018
19.10
 10,600 19.40 19.50 19 0 400 0.0
20/03/2018
19.20
 14,927 19.70 19.70 19.20 0 1,000 0.0
19/03/2018
19.60
 8,100 19.20 19.70 19.20 0 0 0
16/03/2018
19.10
 9,800 19.60 20 19.10 0 0 0
15/03/2018
19.70
 6,900 20.30 20.40 19.70 0 0 0
14/03/2018
19.90
 14,400 19.70 20.60 19.70 0 0 0
13/03/2018
20
 27,200 19.90 20.40 19.50 0 0 0
12/03/2018
19.90
 12,800 20.50 20.50 19.50 300 0 0.0
09/03/2018
20.50
 16,600 21.20 21.30 19.30 0 1,000 0.0
08/03/2018
21.10
 12,700 20.60 21.10 20.50 0 0 0
07/03/2018
20.70
 14,177 20.60 20.90 20.30 0 4,400 -0.1
06/03/2018
20.90
 9,100 20.90 20.90 20.90 0 400 0.0
05/03/2018
19
 14,600 17.50 19 17 0 0 0
02/03/2018
17.60
 11,000 17.30 17.70 17.30 0 0 0
01/03/2018
17.20
 8,600 17.50 17.50 17.20 0 0 0
28/02/2018
17.40
 10,700 17.10 18.80 16.50 0 2,100 0.0
27/02/2018
17.10
 10,100 17.20 17.30 17.10 0 0 0
26/02/2018
16.30
 11,500 16.80 17 16.20 0 0 0
23/02/2018
16.80
 5,500 16.50 17.90 15.90 4,200 0 0.1
22/02/2018
16.30
 15,000 18.20 18.50 16.30 1,000 0 0.0
21/02/2018
18.10
 7,900 17.50 18.10 16.40 0 0 0
13/02/2018
17.90
 9,900 18 18 17.90 0 0 0
12/02/2018
17.70
 10,300 17.80 18 17.70 0 0 0
09/02/2018
17.60
 3,600 17.40 19.20 16.60 200 1,700 0.0
08/02/2018
17.50
 11,800 17.70 17.70 17.50 0 0 0
07/02/2018
17.40
 13,300 16.70 18.80 16.60 0 2,400 0.0
06/02/2018
17.10
 11,900 15.60 17.10 15.60 1,100 5,700 -0.1
05/02/2018
15.60
 14,100 14.40 15.70 14.40 0 5,100 -0.1
02/02/2018
15.90
 11,500 15.50 16.10 14.70 0 300 0.0
01/02/2018
15.70
 9,800 15.50 16 14.70 0 0 0
31/01/2018
15.60
 14,300 15.80 15.80 15.60 9,400 0 0.1
30/01/2018
15.30
 9,600 16.50 16.80 15.30 9,300 0 0.2
29/01/2018
16.90
 12,300 16.40 17 16.30 12,300 0 0.2
26/01/2018
16.10
 5,400 17.10 17.10 16.10 5,400 0 0.1
25/01/2018
17.20
 13,200 18 18.70 17 0 0 0
24/01/2018
18
 10,900 18.40 19.80 18 3,900 0 0.1
23/01/2018
18.40
 25,700 17.90 19.60 17.60 200 0 0.0
22/01/2018
17.90
 13,700 18 18 17 0 0 0
19/01/2018
17.90
 13,800 18 18 17.10 0 13,800 -0.2
18/01/2018
18.10
 12,850 18.60 18.60 17.80 1,600 9,000 -0.1
17/01/2018
18.70
 15,700 18.50 18.70 18.20 1,000 13,700 -0.2
16/01/2018
18.10
 19,800 17.70 19.50 16.80 1,500 0 0.0
15/01/2018
17.80
 14,400 18.40 18.40 16.90 200 0 0.0
12/01/2018
18.30
 18,000 18.60 18.60 17.20 600 0 0.0
11/01/2018
18.20
 27,400 18.50 19.70 16.70 0 0 0
10/01/2018
18.10
 19,100 18 18.20 17.20 100 0 0.0
09/01/2018
17.70
 18,700 17.50 18 16.50 0 0 0
08/01/2018
17.60
 21,500 17.50 17.60 16.30 21,500 0 0.4
05/01/2018
17.40
 18,500 19 19 17.40 15,000 0 0.3
04/01/2018
19.30
 41,600 17.50 19.30 16.30 0 0 0
03/01/2018
17.60
 20,930 17.30 19 16.20 600 0 0.0
02/01/2018
17.30
 11,400 19 19 17.30 0 0 0
29/12/2017
19.10
 31,200 19 20.90 17.40 1,400 7,100 -0.1
28/12/2017
19.10
 37,100 18.60 19.90 18 2,600 33,900 -0.6
27/12/2017
18.50
 44,880 17.60 19.50 17.50 0 2,000 0.0

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