CTCP Xây dựng Điện VNECO 1 (ve1)

3.60
0.10
(2.86%)
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) 		-0.40 -10.26% 627,000 30,100 0.1
3.20
4.50
3.50
2 tháng
(2024-07-22) 		0.20 6.06% 800,300 30,100 0.1
3.10
4.50
3.50
3 tháng
(2024-06-21) 		-0.30 -7.89% 1,112,200 30,100 0.1
3.10
4.50
3.50
6 tháng
(2024-03-25) 		0.10 2.94% 2,079,300 28,100 0.1
2.90
4.50
3.50
12 tháng
(2023-09-25) 		-0.10 -2.78% 2,140,100 28,100 0.1
2.90
4.50
3.50
24 tháng
(2022-09-30) 		-0.30 -7.89% 2,729,632 45,400 0.2
2.40
4.90
3.50
36 tháng
(2021-10-05) 		-1.60 -31.37% 6,325,110 284,100 1.7
2.40
9.20
3.50
60 tháng
(2019-10-16) 		-5.30 -60.23% 11,537,989 -231,939 -0.7
2.40
9.50
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
3.20
 22,800 3.40 3.50 3.20 0 0 0
23/11/2011
3.40
 8,700 3.30 3.40 3.40 0 3,400 -0.0
22/11/2011
3.30
 3,100 3.40 3.50 3.30 0 0 0
21/11/2011
3.40
 20,600 3.40 3.80 3.40 0 0 0
18/11/2011
3.40
 3,600 3.50 3.70 3.40 0 0 0
17/11/2011
3.50
 3,200 3.70 3.70 3.50 0 0 0
16/11/2011
3.70
 1,500 3.50 3.70 3.70 0 0 0
15/11/2011
3.50
 46,400 3.60 3.70 3.40 0 15,800 -0.1
14/11/2011
3.60
 24,300 3.80 3.90 3.60 0 15,200 -0.1
11/11/2011
3.80
 11,600 3.80 3.80 3.80 0 0 0
10/11/2011
3.80
 2,800 4 4 3.70 0 0 0
09/11/2011
4
 1,700 3.90 4 3.90 0 1,500 -0.0
08/11/2011
3.90
 17,700 4 4 3.90 0 3,000 -0.0
07/11/2011
4
 8,300 4 4.10 4 0 500 -0.0
04/11/2011
4
 15,700 4.10 4.30 4 0 10,000 -0.0
03/11/2011
4.10
 9,400 4.10 4.20 4.10 0 0 0
02/11/2011
4.10
 22,800 4.40 4.40 4.10 0 15,000 -0.1
01/11/2011
4.40
 700 4.40 4.50 4.40 0 0 0
31/10/2011
4.40
 25,600 4.30 4.60 4.40 5,000 0 0.0
28/10/2011
4.30
 17,500 4.10 4.30 4.10 5,000 0 0.0
27/10/2011
4.10
 17,800 4.10 4.20 4 0 1,000 -0.0
26/10/2011
4.10
 12,000 4.10 4.10 4 0 0 0
25/10/2011
4.10
 6,100 4.40 4.40 4.10 0 0 0
24/10/2011
4.40
 15,500 4.60 4.70 4.20 0 0 0
21/10/2011
4.60
 29,400 4.30 4.60 4.30 10,000 0 0.0
20/10/2011
4.30
 43,000 4.10 4.30 4.10 20,000 0 0.1
19/10/2011
4.10
 15,100 4 4.20 4 0 0 0
18/10/2011
4
 8,000 4 4.20 4 0 0 0
17/10/2011
4
 20,800 4.20 4.20 4 0 0 0
14/10/2011
4.20
 17,100 4.10 4.20 4.10 0 0 0
13/10/2011
4.10
 11,000 4 4.20 4 0 0 0
12/10/2011
4
 46,100 4.20 4.20 4 0 0 0
11/10/2011
4.20
 7,400 4.20 4.30 4.20 0 0 0
10/10/2011
4.20
 30,500 4.50 4.50 4.20 0 0 0
07/10/2011
4.50
 28,000 4.60 4.60 4.30 0 1,000 -0.0
06/10/2011
4.60
 13,700 4.40 4.60 4.40 0 0 0
05/10/2011
4.40
 16,000 4.40 4.60 4.40 0 0 0
04/10/2011
4.40
 30,900 4.50 4.70 4.20 0 0 0
03/10/2011
4.50
 11,200 4.80 4.80 4.50 0 0 0
30/09/2011
4.80
 11,800 4.80 5.10 4.70 0 0 0
29/09/2011
4.80
 9,300 5.10 5.10 4.80 0 0 0
28/09/2011
5.10
 15,600 5.10 5.10 5.10 0 0 0
27/09/2011
5.10
 15,000 5.10 5.20 5.10 0 0 0
26/09/2011
5.10
 13,300 5.20 5.40 5 0 0 0
23/09/2011
5.20
 33,900 5.30 5.30 5.10 0 0 0
22/09/2011
5.30
 31,300 5.10 5.30 5 2,800 0 0.0
21/09/2011
5.10
 16,100 5.10 5.10 4.90 0 0 0
20/09/2011
5.10
 48,200 5.40 5.50 5.10 0 10,000 -0.1
19/09/2011
5.40
 20,100 5.20 5.50 5 0 0 0
16/09/2011
5.20
 83,700 5.50 5.70 5.20 6,200 0 0.0
15/09/2011
5.50
 79,900 5.70 5.70 5.40 13,800 0 0.1
14/09/2011
5.70
 208,300 5.50 5.80 5.50 22,000 0 0.1
13/09/2011
5.50
 46,900 5.30 5.50 5.50 0 0 0
12/09/2011
5.30
 94,100 4.90 5.30 5.10 0 0 0
09/09/2011
4.90
 51,100 5.10 5.10 4.80 0 0 0
08/09/2011
5.10
 62,900 5 5.20 5 0 0 0
07/09/2011
5
 38,800 5 5.30 4.80 0 0 0
06/09/2011
5
 32,700 5.20 5.30 5 0 0 0
05/09/2011
5.20
 97,400 5 5.30 5 5,000 0 0.0
01/09/2011
5
 28,900 4.90 5 4.80 2,200 0 0.0
31/08/2011
4.90
 25,700 4.50 4.90 4.60 0 0 0
30/08/2011
4.50
 47,800 4.30 4.60 4.50 0 0 0
29/08/2011
4.30
 7,100 4.30 4.30 4.20 0 0 0
26/08/2011
4.30
 18,900 4.20 4.40 4 0 0 0
25/08/2011
4.20
 31,100 4.30 4.70 4.20 0 0 0
24/08/2011
4.30
 6,700 4.40 4.60 4.30 0 0 0
23/08/2011
4.40
 1,900 4.70 4.70 4.40 0 0 0
22/08/2011
4.70
 12,100 4.70 4.80 4.50 0 0 0
19/08/2011
4.70
 46,800 4.40 4.70 4.30 0 0 0
18/08/2011
4.40
 12,300 4.70 4.80 4.40 0 0 0
17/08/2011
4.70
 11,500 4.50 4.70 4.50 0 0 0
16/08/2011
4.50
 3,300 4.20 4.50 4.30 0 0 0
15/08/2011
4.20
 200 4.20 4.30 4.20 0 0 0
12/08/2011
4.20
 9,400 4.30 4.40 4.20 0 0 0
11/08/2011
4.30
 18,900 4.40 4.40 4 0 0 0
10/08/2011
4.40
 10,200 4.40 4.70 4.10 0 2,000 -0.0
09/08/2011
4.40
 24,000 4.70 4.80 4.40 0 0 0
08/08/2011
4.70
 16,100 5 5 4.70 0 0 0
05/08/2011
5
 500 4.90 5 5 0 0 0
04/08/2011
4.90
 21,500 4.80 4.90 4.30 0 0 0
03/08/2011
4.80
 26,500 4.90 4.90 4.60 0 3,000 -0.0
02/08/2011
4.90
 1,300 4.90 5.10 4.90 0 0 0
01/08/2011
4.90
 1,200 5.10 5.20 4.90 0 0 0
29/07/2011
5.10
 4,400 5.40 5.40 5.10 0 0 0
28/07/2011
5.40
 300 5.20 5.40 5.40 0 0 0
27/07/2011
5.20
 20,700 5.10 5.40 5.10 0 0 0
26/07/2011
5.10
 26,400 4.80 5.10 4.90 0 0 0
25/07/2011
4.80
 5,700 5.10 5.10 4.80 0 0 0
22/07/2011
5.10
 11,900 5.20 5.20 5.10 0 0 0
21/07/2011
5.20
 16,200 5.20 5.20 5.10 0 0 0
20/07/2011
5.20
 20,900 5 5.30 5 7,000 0 0.0
19/07/2011
5
 100 5 5 5 0 0 0
18/07/2011
5
 13,600 5.30 5.30 5 0 0 0
15/07/2011
5.30
 7,800 5.30 5.30 5.30 0 0 0
14/07/2011
5.30
 10,900 5.40 5.40 5.30 0 0 0
13/07/2011
5.40
 14,600 5.50 5.50 5.40 0 0 0
12/07/2011
5.50
 50,200 5.40 5.50 5.20 0 2,000 -0.0
11/07/2011
5.40
 1,300 5.40 5.50 5.40 0 0 0
08/07/2011
5.40
 16,300 5.50 5.50 5.10 0 0 0
07/07/2011
5.50
 17,400 5.50 5.50 5.20 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |