CTCP Xây dựng Điện VNECO 3 (ve3)

8.30
-0.90
(-9.78%)
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
(2024-08-20) 		2.50 37.31% 63,200 0 0
6.70
9.50
9.20
2 tháng
(2024-07-22) 		0.30 3.37% 74,300 0 0
6.70
9.50
9.20
3 tháng
(2024-06-21) 		1.10 13.58% 78,100 0 0
6.70
9.50
9.20
6 tháng
(2024-03-25) 		-0.70 -7.07% 92,200 0 0
6.70
10.90
9.20
12 tháng
(2023-09-25) 		0.30 3.37% 207,600 0 0
6.70
15.10
9.20
24 tháng
(2022-09-30) 		-0.80 -8% 538,902 0 0
6.70
15.10
9.20
36 tháng
(2021-10-05) 		1 12.20% 2,956,352 -2,300 -0.0
6.70
17.40
9.20
60 tháng
(2019-10-16) 		3.30 55.93% 4,619,791 -74,660 -0.4
5.20
17.40
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2012
2.49
 100 2.44 2.49 2.49 0 0 0
11/09/2012
2.44
 7,800 2.40 2.44 2.40 2,700 0 0.0
10/09/2012
2.40
 100 2.40 2.40 2.40 0 0 0
07/09/2012
2.40
 2,100 2.40 2.53 2.40 0 0 0
06/09/2012
2.40
 1,400 2.40 2.40 2.40 0 0 0
05/09/2012
2.40
 17,400 2.40 2.40 2.40 12,400 0 0.1
04/09/2012
2.40
 0 2.40 2.40 2.40 0 0 0
31/08/2012
2.40
 1,000 2.53 2.53 2.40 1,000 0 0.0
30/08/2012
2.53
 11,400 2.49 2.53 2.40 11,300 0 0.1
29/08/2012
2.49
 900 2.40 2.49 2.40 0 0 0
28/08/2012
2.40
 600 2.40 2.40 2.40 0 0 0
27/08/2012
2.40
 2,700 2.44 2.44 2.40 0 0 0
24/08/2012
2.44
 200 2.44 2.44 2.44 0 0 0
23/08/2012
2.44
 6,000 2.40 2.44 2.26 0 0 0
22/08/2012
2.40
 16,000 2.53 2.53 2.40 0 0 0
21/08/2012
2.53
 8,400 2.71 2.71 2.53 0 0 0
20/08/2012
2.71
 0 2.71 2.71 2.71 0 0 0
17/08/2012
2.71
 2,100 2.67 2.71 2.67 0 0 0
16/08/2012
2.67
 2,100 2.67 2.67 2.67 0 0 0
15/08/2012
2.67
 4,500 2.67 2.67 2.67 0 0 0
14/08/2012
2.67
 3,100 2.62 2.67 2.62 0 0 0
13/08/2012
2.62
 1,600 2.67 2.67 2.62 0 0 0
10/08/2012
2.67
 9,700 2.58 2.67 2.62 0 0 0
09/08/2012
2.58
 4,500 2.44 2.58 2.44 0 0 0
08/08/2012
2.44
 1,500 2.44 2.53 2.44 0 0 0
07/08/2012
2.44
 3,700 2.49 2.53 2.44 0 0 0
06/08/2012
2.49
 2,500 2.67 2.67 2.49 0 0 0
03/08/2012
2.67
 0 2.67 2.67 2.67 0 0 0
02/08/2012
2.67
 700 2.67 2.67 2.67 0 0 0
01/08/2012
2.67
 400 2.67 2.67 2.67 0 0 0
31/07/2012
2.67
 1,600 2.67 2.67 2.67 0 0 0
30/07/2012
2.67
 0 2.67 2.67 2.67 0 0 0
27/07/2012
2.67
 4,500 2.67 2.67 2.62 0 0 0
26/07/2012
2.67
 2,900 2.53 2.67 2.58 0 0 0
25/07/2012
2.53
 100 2.53 2.53 2.53 0 0 0
24/07/2012
2.53
 4,800 2.53 2.58 2.53 0 0 0
23/07/2012
2.53
 4,800 2.58 2.58 2.53 0 0 0
20/07/2012
2.58
 100 2.58 2.58 2.58 0 0 0
19/07/2012
2.58
 1,600 2.53 2.58 2.53 0 0 0
18/07/2012
2.53
 7,300 2.67 2.67 2.49 0 0 0
17/07/2012
2.67
 5,000 2.71 2.71 2.67 0 0 0
16/07/2012
2.71
 300 2.76 2.76 2.71 0 0 0
13/07/2012
2.76
 2,500 2.71 2.76 2.71 0 0 0
12/07/2012
2.71
 0 2.71 2.71 2.71 0 0 0
11/07/2012
2.71
 1,100 2.71 2.71 2.71 0 0 0
10/07/2012
2.71
 1,000 2.71 2.71 2.71 0 0 0
09/07/2012
2.71
 0 2.71 2.71 2.71 0 0 0
06/07/2012
2.71
 100 2.58 2.71 2.71 0 0 0
05/07/2012
2.58
 500 2.58 2.58 2.44 0 0 0
04/07/2012
2.58
 100 2.58 2.58 2.58 0 0 0
03/07/2012
2.58
 900 2.76 2.76 2.58 0 0 0
02/07/2012
2.76
 0 2.76 2.76 2.76 0 0 0
29/06/2012
2.76
 200 2.71 2.76 2.76 0 0 0
28/06/2012
2.71
 0 2.71 2.71 2.71 0 0 0
27/06/2012: Cổ tức tiền mặt tỉ lệ: 11%
27/06/2012
2.71
 500 2.85 2.85 2.71 0 0 0
26/06/2012
2.85
 3,400 3.04 3.04 2.85 0 0 0
25/06/2012
3.04
 600 3.08 3.08 3.04 0 0 0
22/06/2012
3.08
 2,800 3.12 3.12 3.08 0 0 0
21/06/2012
3.12
 1,800 3.16 3.16 3.08 0 0 0
20/06/2012
3.16
 8,200 3.08 3.16 2.96 0 0 0
19/06/2012
3.08
 5,500 3.19 3.19 3.08 0 0 0
18/06/2012
3.19
 5,000 3.19 3.19 3.16 0 0 0
15/06/2012
3.19
 1,000 3.12 3.19 3.19 0 0 0
14/06/2012
3.12
 500 3.12 3.12 3.12 0 0 0
13/06/2012
3.12
 2,400 3.16 3.16 3.12 0 0 0
12/06/2012
3.16
 5,200 3.19 3.19 3.16 0 0 0
11/06/2012
3.19
 15,900 3.19 3.19 3.19 0 0 0
08/06/2012
3.19
 3,100 3.23 3.27 3.19 0 0 0
07/06/2012
3.23
 3,800 3.23 3.23 3.16 0 0 0
06/06/2012
3.23
 20,600 3.08 3.23 3.00 0 0 0
05/06/2012
3.08
 3,100 3.04 3.16 3.08 0 0 0
04/06/2012
3.04
 6,400 3.23 3.23 3.04 0 0 0
01/06/2012
3.23
 100 3.16 3.23 3.23 0 0 0
31/05/2012
3.16
 300 3.23 3.23 3.16 0 0 0
30/05/2012
3.23
 5,100 3.19 3.23 3.19 0 0 0
29/05/2012
3.19
 14,000 3.23 3.39 3.19 0 0 0
28/05/2012
3.23
 20,700 3.23 3.27 3.19 0 0 0
25/05/2012
3.23
 5,500 3.12 3.27 3.12 0 0 0
24/05/2012
3.12
 6,000 3.12 3.12 3.04 0 0 0
23/05/2012
3.12
 3,400 3.27 3.27 3.12 0 0 0
22/05/2012
3.27
 1,600 3.35 3.35 3.19 0 0 0
21/05/2012
3.35
 14,800 3.16 3.35 3.23 0 0 0
18/05/2012
3.16
 2,500 3.23 3.23 3.08 0 0 0
17/05/2012
3.23
 14,600 3.23 3.35 3.23 0 0 0
16/05/2012
3.23
 31,200 3.12 3.23 3.16 0 0 0
15/05/2012
3.12
 24,400 3.12 3.16 3.04 0 0 0
14/05/2012
3.12
 10,900 3.31 3.39 3.12 0 0 0
11/05/2012
3.31
 12,000 3.42 3.42 3.27 0 0 0
10/05/2012
3.42
 24,100 3.23 3.42 3.31 0 0 0
09/05/2012
3.23
 28,500 3.39 3.39 3.16 0 0 0
08/05/2012
3.39
 8,700 3.62 3.77 3.39 0 0 0
07/05/2012
3.62
 21,700 3.39 3.62 3.39 0 0 0
04/05/2012
3.39
 24,300 3.23 3.39 3.16 0 0 0
03/05/2012
3.23
 37,900 3.16 3.35 3.19 0 0 0
02/05/2012
3.16
 38,600 2.96 3.16 3.08 0 0 0
27/04/2012
2.96
 12,000 2.89 2.96 2.77 0 0 0
26/04/2012
2.89
 46,200 2.85 2.92 2.66 200 0 0.0
25/04/2012
2.85
 18,300 2.69 2.85 2.85 0 0 0
24/04/2012
2.69
 36,400 2.54 2.69 2.69 0 0 0
23/04/2012
2.54
 2,000 2.39 2.54 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |