CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.50
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
(2026-09-04) 		-0.20 -6.67% 52,800 0 0
2.20
3.10
2.50
2 tháng
(2026-08-05) 		0.20 7.69% 126,000 0 0
2.20
3.10
2.50
3 tháng
(2026-07-06) 		-0.20 -6.67% 347,700 0 0
2.20
3.30
2.50
6 tháng
(2026-04-07) 		-1 -26.32% 510,800 0 0
2.20
4.20
2.50
12 tháng
(2025-10-09) 		-1.60 -36.36% 1,811,800 0 0
2.20
4.40
2.50
24 tháng
(2024-10-14) 		0.20 7.69% 20,221,972 0 0
1.40
6.10
2.50
36 tháng
(2023-10-20) 		0.60 27.27% 30,644,838 0 0
1.40
6.10
2.50
60 tháng
(2021-11-01) 		-3.10 -52.54% 60,781,180 0 0
1.30
8.90
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
4.30
 19,420 4.30 4.30 4.20 0 0 0
04/01/2018
4.30
 40,380 4.30 4.40 4.20 0 0 0
03/01/2018
4.30
 31,600 4.30 4.40 4.30 0 0 0
02/01/2018
4.40
 21,820 4.40 4.50 4.10 0 0 0
29/12/2017
4.40
 28,200 4.30 4.40 4.30 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 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 4.50 4.50 4.40 0 0 0
22/12/2017
4.40
 47,110 4.40 4.50 4.30 0 0 0
21/12/2017
4.40
 23,600 4.50 4.60 4.40 0 0 0
20/12/2017
4.40
 20,100 4.50 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 4.50 4.60 4.50 0 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 4.50 4.60 4.20 0 0 0
12/12/2017
4.60
 24,600 4.50 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 4.60 4.70 4.60 0 0 0
06/12/2017
4.70
 10,200 4.50 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 4.50 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 4.60 4.70 4.50 0 0 0
28/11/2017
4.70
 83,650 4.80 4.80 4.50 0 0 0
27/11/2017
4.80
 65,600 4.70 4.80 4.60 0 0 0
24/11/2017
4.70
 41,600 4.60 4.70 4.60 0 0 0
23/11/2017
4.70
 39,500 4.80 4.80 4.60 0 0 0
22/11/2017
4.70
 97,850 4.80 4.80 4.60 0 0 0
21/11/2017
4.90
 36,910 5 5 4.70 0 0 0
20/11/2017
5
 19,390 5 5 4.70 0 0 0
17/11/2017
5
 32,668 5.20 5.20 4.80 0 0 0
16/11/2017
5.20
 40,790 5.20 5.40 4.80 0 0 0
15/11/2017
5.30
 248,500 5.10 5.30 5.10 0 0 0
14/11/2017
5
 202,490 4.80 5.10 4.80 0 0 0
13/11/2017
4.80
 192,000 4.50 4.90 4.50 0 0 0
10/11/2017
4.60
 95,511 4.30 4.60 4.30 0 0 0
09/11/2017
4.30
 61,800 4.40 4.50 4.30 0 0 0
08/11/2017
4.60
 47,530 4.60 4.60 4.40 0 0 0
07/11/2017
4.60
 10,880 4.50 4.60 4.40 0 0 0
06/11/2017
4.60
 72,010 4.70 4.70 4.40 0 0 0
03/11/2017
4.80
 158,320 4.20 4.80 4.10 0 0 0
02/11/2017
4.40
 130,590 4.10 4.50 4.10 0 0 0
01/11/2017
4.10
 211,800 4.20 4.30 3.90 0 0 0
31/10/2017
4.30
 203,741 4.70 4.70 4.30 0 0 0
30/10/2017
4.70
 44,020 5 5 4.70 0 0 0
27/10/2017
5
 61,610 5.10 5.10 4.90 0 0 0
26/10/2017
5
 81,711 5.30 5.30 4.90 0 0 0
25/10/2017
5.30
 31,740 5.20 5.40 5.20 0 0 0
24/10/2017
5.30
 50,810 5.40 5.40 5.10 0 0 0
23/10/2017
5.30
 85,450 5.40 5.40 5.30 0 0 0
20/10/2017
5.40
 196,751 5.40 5.60 5.40 0 0 0
19/10/2017
5.40
 121,600 5.50 5.50 5.40 0 0 0
18/10/2017
5.50
 262,000 5.20 5.50 5.20 0 0 0
17/10/2017
5.40
 59,040 5.30 5.40 5.30 0 0 0
16/10/2017
5.30
 53,510 5.40 5.40 5.30 0 0 0
13/10/2017
5.40
 87,700 5.40 5.40 5.40 0 0 0
12/10/2017
5.40
 77,525 5.30 5.50 5.30 0 0 0
11/10/2017
5.30
 231,260 5.40 5.50 5.30 0 0 0
10/10/2017
5.40
 117,270 5.40 5.50 5.30 0 0 0
09/10/2017
5.50
 107,200 5.40 5.50 5.30 0 0 0
06/10/2017
5.40
 64,210 5.40 5.50 5.30 0 0 0
05/10/2017
5.50
 115,300 5.40 5.50 5.30 0 0 0
04/10/2017
5.40
 151,709 5.40 5.50 5.20 0 0 0
03/10/2017
5.40
 132,750 5.50 5.50 5.30 0 0 0
02/10/2017
5.50
 162,534 5.90 5.90 5.40 0 0 0
29/09/2017
5.40
 414,620 5.40 5.60 5.30 0 0 0
28/09/2017
5.40
 182,800 5.30 5.50 5.30 0 0 0
27/09/2017
5.40
 95,910 5.60 5.60 5.40 0 0 0
26/09/2017
5.50
 176,800 5.50 5.70 5.50 0 0 0
25/09/2017
5.50
 530,883 5.50 5.60 5.20 0 0 0
22/09/2017
5.60
 118,810 5.50 5.60 5.50 0 0 0
21/09/2017
5.60
 103,710 5.80 5.80 5.60 0 0 0
20/09/2017
5.80
 277,873 5.50 5.90 5.50 0 0 0
19/09/2017
5.40
 258,400 5.30 5.60 5.20 0 0 0
18/09/2017
5.40
 159,950 5.40 5.40 5.20 0 0 0
15/09/2017
5.40
 105,471 5.50 5.60 5.40 0 0 0
14/09/2017
5.50
 111,667 5.50 5.60 5.30 0 0 0
13/09/2017
5.50
 137,640 5.30 5.60 5.20 0 0 0
12/09/2017
5.40
 201,550 5.60 5.60 5.30 0 0 0
11/09/2017
5.70
 163,310 5.80 5.80 5.50 18,800 0 0.1
08/09/2017
5.80
 209,230 5.90 5.90 5.70 0 0 0
07/09/2017
5.90
 128,205 6 6 5.80 0 0 0
06/09/2017
5.90
 252,000 6.20 6.50 5.70 0 1,000 0.0
05/09/2017
6.20
 229,509 6.20 6.40 6 0 0 0
01/09/2017
5.90
 339,767 5.10 5.90 5.10 0 0 0
31/08/2017
5.40
 508,765 5.70 5.90 5.40 0 0 0
30/08/2017
6
 510,583 6.50 6.60 6 0 0 0
29/08/2017: Cổ tức tiền mặt tỉ lệ: 60%
29/08/2017
6.60
 333,395 6.60 7.30 6.20 0 0 0
28/08/2017
6.80
 635,472 7.17 7.17 6.80 0 0 0
25/08/2017
6.96
 413,130 7.17 7.17 6.96 0 0 0
24/08/2017
7.17
 424,040 7.23 7.28 7.01 0 0 0
23/08/2017
7.17
 232,120 7.23 7.33 7.12 0 0 0
22/08/2017
7.12
 1,032,765 7.12 7.38 6.80 0 0 0
21/08/2017
7.01
 397,420 7.23 7.23 6.96 0 0 0
18/08/2017
7.17
 411,850 7.38 7.38 7.07 0 0 0
17/08/2017
7.38
 363,500 7.49 7.60 7.38 0 0 0

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