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)
06/02/2014
2.30
 33,800 2.30 2.34 2.27 0 0 0
27/01/2014
2.30
 100 2.27 2.30 2.30 0 0 0
24/01/2014
2.27
 1,400 2.23 2.30 2.27 0 0 0
23/01/2014
2.23
 0 2.23 2.23 2.23 0 0 0
22/01/2014
2.23
 18,700 2.27 2.27 2.20 0 0 0
21/01/2014
2.27
 7,200 2.23 2.27 2.20 0 0 0
20/01/2014
2.23
 9,400 2.23 2.23 2.20 0 0 0
17/01/2014
2.23
 4,100 2.20 2.23 2.17 0 0 0
16/01/2014
2.20
 14,500 2.27 2.27 2.17 0 0 0
15/01/2014
2.27
 19,300 2.23 2.27 2.20 0 0 0
14/01/2014
2.23
 18,000 2.23 2.23 2.17 0 0 0
13/01/2014
2.23
 22,200 2.30 2.30 2.20 0 0 0
10/01/2014
2.30
 18,500 2.34 2.34 2.20 0 0 0
09/01/2014
2.34
 200 2.27 2.34 2.34 0 0 0
08/01/2014
2.27
 5,100 2.27 2.27 2.13 0 0 0
07/01/2014
2.27
 19,100 2.27 2.27 2.20 0 0 0
06/01/2014: Cổ tức tiền mặt tỉ lệ: 6%
06/01/2014
2.27
 19,200 2.27 2.27 2.27 0 0 0
03/01/2014
2.27
 39,500 2.27 2.30 2.21 1,300 0 0.0
02/01/2014
2.27
 200 2.30 2.30 2.27 0 0 0
31/12/2013
2.30
 500 2.33 2.33 2.30 0 0 0
30/12/2013
2.33
 3,000 2.36 2.36 2.21 0 0 0
27/12/2013
2.36
 2,500 2.36 2.36 2.36 0 0 0
26/12/2013
2.36
 60,700 2.17 2.36 2.17 0 0 0
25/12/2013
2.17
 17,700 2.14 2.17 2.14 0 0 0
24/12/2013
2.14
 10,800 2.14 2.14 2.05 0 0 0
23/12/2013
2.14
 2,300 2.14 2.14 2.02 0 0 0
20/12/2013
2.14
 1,100 2.05 2.14 2.05 0 0 0
19/12/2013
2.05
 5,000 2.17 2.17 2.05 0 0 0
18/12/2013
2.17
 300 2.21 2.21 2.14 0 0 0
17/12/2013
2.21
 32,500 2.17 2.21 2.05 0 0 0
16/12/2013
2.17
 536 2.08 2.17 2.17 0 0 0
13/12/2013
2.08
 12,500 2.17 2.17 2.05 0 0 0
12/12/2013
2.17
 900 2.14 2.17 2.05 0 0 0
11/12/2013
2.14
 42,114 2.17 2.17 2.08 0 0 0
10/12/2013
2.17
 101,450 2.05 2.17 2.08 0 0 0
09/12/2013
2.05
 2,000 2.08 2.08 2.05 0 0 0
06/12/2013
2.08
 21,500 2.02 2.08 2.02 0 0 0
05/12/2013
2.02
 34,200 2.02 2.05 2.02 0 0 0
04/12/2013
2.02
 15,500 2.05 2.05 2.02 0 0 0
03/12/2013
2.05
 6,005 2.02 2.05 2.02 0 0 0
02/12/2013
2.02
 4,700 1.99 2.02 2.02 0 0 0
29/11/2013
1.99
 11,908 1.99 1.99 1.99 0 0 0
28/11/2013
1.99
 7,000 1.99 1.99 1.99 0 0 0
27/11/2013
1.99
 5,300 1.99 2.02 1.99 0 0 0
26/11/2013
1.99
 27,300 1.99 1.99 1.99 0 0 0
25/11/2013
1.99
 5,101 2.05 2.05 1.99 0 0 0
22/11/2013
2.05
 7,252 2.02 2.05 1.96 0 0 0
21/11/2013
2.02
 8,366 2.05 2.05 1.99 0 0 0
20/11/2013
2.05
 10,500 1.99 2.05 2.02 0 0 0
19/11/2013
1.99
 17,500 1.99 1.99 1.96 0 0 0
18/11/2013
1.99
 11,400 1.99 1.99 1.93 0 0 0
15/11/2013
1.99
 3,445 1.89 2.05 1.86 0 0 0
14/11/2013
1.89
 2,300 1.96 1.96 1.89 0 0 0
13/11/2013
1.96
 200 1.93 1.96 1.89 0 0 0
12/11/2013
1.93
 21,700 2.02 2.02 1.86 0 0 0
11/11/2013
2.02
 8,700 1.99 2.02 1.99 0 0 0
08/11/2013
1.99
 12,500 1.96 1.99 1.96 0 0 0
07/11/2013
1.96
 28,000 1.80 1.96 1.86 0 0 0
06/11/2013
1.80
 2,100 1.83 1.83 1.80 0 0 0
05/11/2013
1.83
 3,500 1.83 1.83 1.80 0 0 0
04/11/2013
1.83
 6,400 1.80 1.83 1.80 0 0 0
01/11/2013
1.80
 4,500 1.80 1.80 1.74 0 0 0
31/10/2013
1.80
 2,800 1.80 1.80 1.80 0 0 0
30/10/2013
1.80
 1,000 1.86 1.86 1.80 0 0 0
29/10/2013
1.86
 0 1.86 1.86 1.86 0 0 0
28/10/2013
1.86
 200 1.86 1.86 1.77 0 0 0
25/10/2013
1.86
 0 1.86 1.86 1.86 0 0 0
24/10/2013
1.86
 100 1.83 1.86 1.86 0 0 0
23/10/2013
1.83
 2,600 1.86 1.86 1.80 0 0 0
22/10/2013
1.86
 600 1.83 1.86 1.80 0 0 0
21/10/2013
1.83
 0 1.83 1.83 1.83 0 0 0
18/10/2013
1.83
 1,200 1.83 1.83 1.80 0 0 0
17/10/2013
1.83
 0 1.83 1.83 1.83 0 0 0
16/10/2013
1.83
 7,900 1.83 1.83 1.83 0 0 0
15/10/2013
1.83
 1,500 1.80 1.83 1.83 0 0 0
14/10/2013
1.80
 1,100 1.80 1.80 1.80 0 0 0
11/10/2013
1.80
 0 1.80 1.80 1.80 0 0 0
10/10/2013
1.80
 1,300 1.86 1.86 1.80 0 0 0
09/10/2013
1.86
 3,000 1.80 1.86 1.83 0 0 0
08/10/2013
1.80
 5,500 1.80 1.83 1.74 0 0 0
07/10/2013
1.80
 100 1.77 1.80 1.80 0 0 0
04/10/2013
1.77
 8,000 1.77 1.77 1.77 0 0 0
03/10/2013
1.77
 27,500 1.71 1.77 1.71 0 0 0
02/10/2013
1.71
 2,000 1.71 1.74 1.71 0 0 0
01/10/2013
1.71
 8,100 1.71 1.77 1.71 0 0 0
30/09/2013
1.71
 7,200 1.74 1.74 1.71 0 0 0
27/09/2013
1.74
 300 1.74 1.74 1.74 0 0 0
26/09/2013
1.74
 16,600 1.74 1.74 1.71 0 0 0
25/09/2013
1.74
 20,400 1.74 1.77 1.71 0 0 0
24/09/2013
1.74
 5,500 1.74 1.74 1.65 0 0 0
23/09/2013
1.74
 16,800 1.74 1.74 1.68 0 0 0
20/09/2013
1.74
 2,000 1.74 1.74 1.74 0 0 0
19/09/2013
1.74
 3,500 1.74 1.80 1.68 0 0 0
18/09/2013
1.74
 3,300 1.74 1.74 1.71 0 0 0
17/09/2013
1.74
 1,300 1.77 1.77 1.71 0 0 0
16/09/2013
1.77
 100 1.77 1.77 1.77 0 0 0
13/09/2013
1.77
 200 1.77 1.77 1.77 0 0 0
12/09/2013
1.77
 1,200 1.77 1.77 1.74 0 0 0
11/09/2013
1.77
 2,100 1.74 1.77 1.65 0 0 0
10/09/2013
1.74
 4,000 1.74 1.74 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |