CTCP Xây dựng Điện VNECO 1 (ve1)

3.40
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
(2024-10-23) 		-0.50 -12.82% 438,502 -15,100 -0.1
3.20
3.90
3.40
2 tháng
(2024-09-23) 		-0.20 -5.56% 762,848 -16,100 -0.1
3.20
3.90
3.40
3 tháng
(2024-08-26) 		-0.50 -12.82% 1,315,662 14,000 0.1
3.20
4.50
3.40
6 tháng
(2024-05-27) 		0.50 17.24% 2,618,744 12,000 0.0
2.90
4.50
3.40
12 tháng
(2023-11-28) 		-0.20 -5.56% 2,887,005 12,000 0.0
2.90
4.50
3.40
24 tháng
(2022-12-05) 		0.10 3.03% 3,386,016 19,800 0.1
2.40
4.90
3.40
36 tháng
(2021-12-08) 		-4.10 -54.67% 6,002,186 271,100 1.7
2.40
9.20
3.40
60 tháng
(2019-12-19) 		-4 -54.05% 12,300,094 -247,539 -0.8
2.40
9.20
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2014
4.40
 3,900 4.40 4.50 4.20 0 0 0
20/11/2014
4.40
 10,200 4.40 4.40 4.10 0 0 0
19/11/2014
4.40
 6,900 4.40 4.40 4 0 0 0
18/11/2014
4.40
 16,800 4.50 4.70 4.10 0 0 0
17/11/2014
4.50
 20,300 4.20 4.60 4.10 0 0 0
14/11/2014
4.20
 55,100 4.20 4.30 4 0 0 0
13/11/2014
4.20
 27,600 4.10 4.20 4 0 0 0
12/11/2014
4.10
 16,000 3.90 4.10 3.90 0 0 0
11/11/2014
3.90
 24,200 4 4 3.80 0 0 0
10/11/2014
4
 27,500 4 4 3.90 0 0 0
07/11/2014
4
 47,600 4 4.10 3.90 0 0 0
06/11/2014
4
 7,300 3.90 4 3.80 0 0 0
05/11/2014
3.90
 59,150 3.70 3.90 3.70 0 0 0
04/11/2014
3.70
 6,100 3.90 3.90 3.70 0 0 0
03/11/2014
3.90
 5,100 3.90 3.90 3.80 0 0 0
31/10/2014
3.90
 26,000 4 4 3.60 0 0 0
30/10/2014
4
 400 4 4 3.90 0 0 0
29/10/2014
4
 4,100 3.70 4 3.80 0 0 0
28/10/2014
3.70
 500 3.90 3.90 3.70 0 0 0
27/10/2014
3.90
 0 3.90 3.90 3.90 0 0 0
24/10/2014
3.90
 1,200 3.90 3.90 3.70 0 0 0
23/10/2014
3.90
 100 3.80 3.90 3.90 0 0 0
22/10/2014
3.80
 300 3.90 3.90 3.80 0 0 0
21/10/2014
3.90
 200 3.90 3.90 3.70 0 0 0
20/10/2014
3.90
 0 3.90 3.90 3.90 0 0 0
17/10/2014
3.90
 6,500 3.90 3.90 3.80 0 0 0
16/10/2014
3.90
 34,300 3.90 3.90 3.80 0 0 0
15/10/2014
3.90
 4,100 3.90 3.90 3.80 0 0 0
14/10/2014
3.90
 18,700 3.80 3.90 3.70 0 0 0
13/10/2014
3.80
 10,500 3.80 3.90 3.80 0 0 0
10/10/2014
3.80
 2,000 3.80 3.90 3.80 0 0 0
09/10/2014
3.80
 4,600 3.80 3.80 3.80 0 0 0
08/10/2014
3.80
 4,500 3.70 3.90 3.60 0 0 0
07/10/2014
3.70
 800 3.70 3.70 3.70 0 0 0
06/10/2014
3.70
 4,600 3.70 3.70 3.70 0 0 0
03/10/2014
3.70
 6,400 3.70 3.70 3.70 0 0 0
02/10/2014
3.70
 45,200 3.80 3.80 3.50 0 0 0
01/10/2014
3.80
 6,300 3.80 3.80 3.80 0 0 0
30/09/2014
3.80
 100 3.70 3.80 3.80 0 0 0
29/09/2014
3.70
 200 3.70 3.70 3.70 0 0 0
26/09/2014
3.70
 3,500 3.80 3.80 3.70 0 0 0
25/09/2014
3.80
 11,400 3.70 3.80 3.70 0 0 0
24/09/2014
3.70
 3,600 3.70 3.80 3.70 0 0 0
23/09/2014
3.70
 8,300 3.70 3.80 3.70 0 0 0
22/09/2014
3.70
 3,800 3.80 3.80 3.70 0 0 0
19/09/2014
3.80
 5,000 3.80 3.80 3.80 0 0 0
18/09/2014
3.80
 5,800 3.90 3.90 3.80 0 0 0
17/09/2014
3.90
 4,300 3.90 3.90 3.90 0 0 0
16/09/2014
3.90
 5,500 3.70 3.90 3.70 0 0 0
15/09/2014
3.70
 8,900 3.80 3.80 3.60 0 0 0
12/09/2014
3.80
 2,800 3.80 3.90 3.80 0 0 0
11/09/2014
3.80
 4,000 3.70 3.80 3.70 0 0 0
10/09/2014
3.70
 5,500 3.70 3.70 3.70 0 0 0
09/09/2014
3.70
 2,000 3.90 3.90 3.70 0 0 0
08/09/2014
3.90
 15,400 3.80 4 3.80 0 0 0
05/09/2014
3.80
 15,200 3.90 4 3.80 0 0 0
04/09/2014
3.90
 7,200 3.90 4 3.80 0 0 0
03/09/2014
3.90
 37,100 3.80 3.90 3.80 0 0 0
29/08/2014
3.80
 0 3.80 3.80 3.80 0 0 0
28/08/2014
3.80
 11,100 3.60 3.80 3.60 0 0 0
27/08/2014
3.60
 4,100 3.80 3.90 3.60 0 0 0
26/08/2014
3.80
 0 3.80 3.80 3.80 0 0 0
25/08/2014
3.80
 600 4.10 4.20 3.80 0 0 0
22/08/2014
4.10
 4,100 3.80 4.10 4 0 0 0
21/08/2014
3.80
 500 3.90 3.90 3.80 0 0 0
20/08/2014
3.90
 4,400 4 4 3.60 0 0 0
19/08/2014
4
 0 4 4 4 0 0 0
18/08/2014
4
 700 3.80 4 3.80 0 0 0
15/08/2014
3.80
 1,100 3.70 3.80 3.80 0 0 0
14/08/2014
3.70
 4,400 3.80 3.80 3.70 0 0 0
13/08/2014
3.80
 100 3.70 3.80 3.80 0 0 0
12/08/2014
3.70
 1,000 3.80 3.80 3.70 0 0 0
11/08/2014
3.80
 6,300 3.70 4 3.80 0 0 0
08/08/2014
3.70
 6,000 3.70 3.70 3.70 0 0 0
07/08/2014
3.70
 6,500 3.80 3.80 3.60 0 0 0
06/08/2014
3.80
 1,100 3.90 3.90 3.80 0 0 0
05/08/2014
3.90
 500 3.70 3.90 3.40 0 0 0
04/08/2014
3.70
 0 3.70 3.70 3.70 0 0 0
01/08/2014
3.70
 5,600 4.10 4.10 3.70 0 0 0
31/07/2014
4.10
 0 4.10 4.10 4.10 0 0 0
30/07/2014
4.10
 0 4.10 4.10 4.10 0 0 0
29/07/2014
4.10
 100 4 4.10 4.10 0 0 0
28/07/2014
4
 1,400 3.70 4 3.60 0 0 0
25/07/2014
3.70
 3,600 3.70 4 3.70 0 0 0
24/07/2014
3.70
 2,000 3.70 3.90 3.70 0 0 0
23/07/2014
3.70
 1,300 3.60 3.80 3.60 0 0 0
22/07/2014
3.60
 1,300 3.70 3.90 3.60 0 0 0
21/07/2014
3.70
 1,600 3.80 3.80 3.70 0 0 0
18/07/2014
3.80
 1,200 3.80 4.10 3.80 0 0 0
17/07/2014
3.80
 100 3.80 3.80 3.80 0 0 0
16/07/2014
3.80
 100 3.80 3.80 3.80 0 0 0
15/07/2014
3.80
 26,500 3.70 4 3.80 0 0 0
14/07/2014
3.70
 2,000 3.70 3.70 3.70 0 0 0
11/07/2014
3.70
 300 3.70 3.70 3.70 0 0 0
10/07/2014
3.70
 1,500 3.90 4 3.70 0 0 0
09/07/2014
3.90
 6,900 3.80 3.90 3.90 0 0 0
08/07/2014
3.80
 4,000 3.90 4.10 3.80 0 0 0
07/07/2014
3.90
 2,100 3.60 3.90 3.80 0 0 0
04/07/2014
3.60
 4,200 3.60 3.70 3.60 0 0 0
03/07/2014
3.60
 8,500 3.60 3.70 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |