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)
27/05/2016
6.90
 2,300 6.90 6.90 6.70 0 0 0
26/05/2016
6.90
 2,100 6.90 6.90 6.80 600 0 0.0
25/05/2016
7.20
 2,700 7.30 7.90 7.20 0 1,000 0.0
24/05/2016
8
 400 8 8 8 0 0 0
23/05/2016
7.90
 500 7.80 7.90 7.80 0 0 0
20/05/2016
7.50
 500 7.50 7.50 7.50 0 0 0
19/05/2016
7.40
 600 7.60 7.60 7.40 100 0 0.0
18/05/2016
7.40
 1,000 7.50 8 7.40 0 0 0
17/05/2016
8.20
 500 7.40 8.20 7.40 0 0 0
16/05/2016
8.20
 3,000 8 8.50 7.20 0 0 0
13/05/2016
8
 7,100 8.20 8.20 6.80 0 0 0
12/05/2016
7.50
 3,500 7.50 9 7.50 1,500 0 0.0
11/05/2016
8.30
 100 8.30 8.30 8.30 0 0 0
10/05/2016
9.20
 200 9.20 9.20 9.20 0 0 0
09/05/2016
10.20
 0 10.20 10.20 10.20 0 0 0
06/05/2016
10.20
 10 10.20 10.20 10.20 0 0 0
05/05/2016
10.20
 0 10.20 10.20 10.20 0 0 0
04/05/2016
10.20
 0 10.20 10.20 10.20 0 0 0
29/04/2016
10.20
 0 10.20 10.20 10.20 0 0 0
28/04/2016
10.20
 100 10.20 10.20 10.20 100 0 0.0
27/04/2016
9.70
 0 9.70 9.70 9.70 0 0 0
26/04/2016
9.70
 100 9.70 9.70 9.70 0 0 0
25/04/2016
8.90
 0 8.90 8.90 8.90 0 0 0
22/04/2016
8.90
 0 8.90 8.90 8.90 0 0 0
21/04/2016
8.90
 0 8.90 8.90 8.90 0 0 0
20/04/2016
8.90
 0 8.90 8.90 8.90 0 0 0
19/04/2016
8.90
 0 8.90 8.90 8.90 0 0 0
15/04/2016
8.90
 500 8 8.90 8 0 0 0
14/04/2016
8.10
 100 8.10 8.10 8.10 100 0 0.0
13/04/2016
8
 7,100 8 8 7.90 100 0 0.0
12/04/2016
8.30
 0 8.30 8.30 8.30 0 0 0
11/04/2016
8.30
 0 8.30 8.30 8.30 0 0 0
08/04/2016
8.30
 400 8.30 8.30 8.30 400 0 0.0
07/04/2016
8.30
 0 8.30 8.30 8.30 0 0 0
06/04/2016
8.30
 100 8.30 8.30 8.30 0 0 0
05/04/2016
8.20
 0 8.20 8.20 8.20 0 0 0
04/04/2016
8.20
 0 8.20 8.20 8.20 0 0 0
01/04/2016
8.20
 0 8.20 8.20 8.20 0 0 0
31/03/2016
8.20
 200 8.20 8.20 8.20 0 0 0
30/03/2016
8.30
 0 8.30 8.30 8.30 0 0 0
29/03/2016
8.30
 100 8.30 8.30 8.30 0 0 0
28/03/2016
8
 16,000 8 8 8 0 2,000 0.0
25/03/2016
8
 1,000 8 8 8 0 0 0
24/03/2016
8.20
 1,100 8 8.20 7.70 1,100 0 0.0
23/03/2016
8.30
 200 8.30 8.30 8.30 200 0 0.0
22/03/2016
8.10
 1,500 8.10 8.10 8.10 600 0 0.0
21/03/2016
8.40
 300 8.80 8.80 8.40 300 0 0.0
18/03/2016
8.30
 3,900 8.30 8.30 8 400 0 0.0
17/03/2016
8.40
 300 8.20 8.40 8.20 0 0 0
16/03/2016
8.50
 500 8.50 8.50 8.50 500 0 0.0
15/03/2016
8.40
 7,400 8.30 8.40 8.10 200 0 0.0
14/03/2016
8.30
 1,700 8.60 8.60 8.30 0 0 0
11/03/2016
8.50
 1,200 8.40 8.50 8.30 0 0 0
10/03/2016
8.50
 1,100 8.60 8.70 8.50 400 0 0.0
09/03/2016
8.50
 400 8.50 8.50 8.50 400 0 0.0
08/03/2016
8.40
 4,800 8.30 8.40 7.90 900 0 0.0
07/03/2016
8.40
 2,600 8.20 8.40 8.20 0 0 0
04/03/2016
8.40
 600 8.40 8.40 8.20 0 0 0
03/03/2016
8.50
 34,000 8.20 8.50 7.70 3,100 5,900 0.0
02/03/2016
8.20
 3,100 8 8.20 7.90 2,300 0 0.0
01/03/2016
8.20
 600 8.50 8.50 8 500 0 0.0
29/02/2016
8.10
 2,800 8.30 8.40 8 1,800 0 0.0
26/02/2016
8.50
 0 8.50 8.50 8.50 0 0 0
25/02/2016
8.50
 2,200 7.40 8.50 7.40 0 0 0
24/02/2016
8
 8,300 8.20 8.20 8 0 0 0
23/02/2016
8.20
 20,500 8.50 8.60 8.20 8,600 4,800 0.0
22/02/2016
8.80
 4,600 8.70 8.80 8.50 600 2,900 0.0
19/02/2016
8.90
 21,000 9 9.30 8.40 13,000 0 0.1
18/02/2016
8.50
 2,700 8.50 8.60 8.50 2,000 0 0.0
17/02/2016
8.50
 34,400 8.60 8.60 8.40 32,700 0 0.3
16/02/2016
8.60
 6,300 8.60 8.60 8.40 6,300 0 0.1
15/02/2016
8.90
 3,500 8.60 8.90 8.50 2,300 0 0.0
05/02/2016
8.50
 6,200 8.30 8.50 8.20 6,200 0 0.1
04/02/2016
8.40
 5,800 8.30 8.40 8.30 5,800 0 0.0
03/02/2016
8.10
 5,900 8.40 8.40 7.90 5,300 0 0.0
02/02/2016
8.10
 28,100 8.10 8.20 8.10 28,000 1,100 0.2
01/02/2016
8.40
 22,700 8.20 8.40 8.10 22,600 0 0.2
29/01/2016
8.40
 8,800 8 8.50 8 6,600 0 0.1
28/01/2016
8.50
 11,700 8.70 8.70 8.50 10,700 200 0.1
27/01/2016
8.70
 22,800 9.40 9.40 8.70 18,000 8,400 0.1
26/01/2016
8.60
 31,100 8.90 8.90 8.40 29,700 24,200 0.0
25/01/2016
8.90
 15,400 9.20 9.20 8.80 220,100 208,000 0.1
22/01/2016
8.40
 37,800 8.10 8.40 7.80 35,800 0 0.3
21/01/2016
8.20
 13,300 8 8.30 8 11,900 0 0.1
20/01/2016
8.20
 13,100 8 8.20 8 10,500 0 0.1
19/01/2016
7.90
 8,900 7.80 8.30 7.60 4,700 0 0.0
18/01/2016
7.70
 47,800 7.40 7.80 7.30 17,600 0 0.1
15/01/2016
7.50
 21,600 7.50 7.60 7.50 20,000 0 0.2
14/01/2016
7.50
 17,100 7.70 7.70 7.30 12,600 0 0.1
13/01/2016
7.70
 7,200 7.10 7.80 7.10 6,600 0 0.1
12/01/2016
7.80
 12,300 7.80 7.90 7.70 11,800 0 0.1
11/01/2016
7.90
 14,500 7.80 7.90 7.80 7,900 0 0.1
08/01/2016
7.90
 4,400 7.90 7.90 7.80 3,400 0 0.0
07/01/2016
7.80
 13,100 7.90 7.90 7.60 13,100 0 0.1
06/01/2016
8
 1,200 8 8.10 8 1,200 0 0.0
05/01/2016
8.10
 2,200 7.90 8.10 7.90 1,200 0 0.0
04/01/2016
8
 7,400 7.90 8 7.90 7,400 0 0.1
31/12/2015
8
 9,900 7.90 8 7.80 9,900 0 0.1
30/12/2015
8
 3,900 8 8.10 8 700 0 0.0
29/12/2015
8.10
 3,100 8 8.10 8 500 0 0.0

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