CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.60
0.30
(13.04%)
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 21.05% 1,081,200 0 0
1.70
2.30
2.30
2 tháng
(2024-07-22) 		0.40 21.05% 2,178,100 0 0
1.70
2.30
2.30
3 tháng
(2024-06-21) 		0.30 15% 3,167,100 1 0
1.70
2.30
2.30
6 tháng
(2024-03-25) 		0.20 9.52% 5,321,600 17,601 0.0
1.70
2.30
2.30
12 tháng
(2023-09-25) 		-0.10 -4.17% 6,536,000 17,601 0.0
1.70
2.50
2.30
24 tháng
(2022-09-30) 		-0.20 -8% 13,035,864 17,601 0.0
1.30
3.20
2.30
36 tháng
(2021-10-05) 		-1.90 -45.24% 41,589,390 11,161 -0.0
1.30
8.90
2.30
60 tháng
(2019-10-16) 		0.90 64.29% 72,027,032 -699,339 -0.9
1.10
8.90
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
2.52
 37,600 2.49 2.52 2.36 0 0 0
21/11/2011
2.49
 6,600 2.49 2.49 2.49 0 0 0
18/11/2011
2.49
 47,900 2.58 2.58 2.49 0 0 0
17/11/2011
2.58
 26,000 2.80 2.80 2.58 0 0 0
16/11/2011
2.80
 46,600 2.64 2.80 2.70 0 0 0
15/11/2011
2.64
 14,900 2.64 2.70 2.64 0 0 0
14/11/2011
2.64
 21,400 2.80 2.80 2.64 0 3,700 -0.0
11/11/2011
2.80
 39,800 2.83 2.89 2.80 0 0 0
10/11/2011
2.83
 31,900 2.92 2.92 2.83 0 0 0
09/11/2011
2.92
 18,900 3.04 3.04 2.92 0 0 0
08/11/2011
3.04
 12,400 3.08 3.08 3.01 0 0 0
07/11/2011
3.08
 30,700 3.01 3.08 2.95 0 0 0
04/11/2011
3.01
 28,400 3.17 3.17 2.95 0 0 0
03/11/2011
3.17
 24,100 3.17 3.20 3.11 0 0 0
02/11/2011
3.17
 17,400 3.14 3.35 3.14 0 0 0
01/11/2011
3.14
 33,200 3.29 3.29 3.14 0 0 0
31/10/2011
3.29
 36,000 3.32 3.51 3.26 0 0 0
28/10/2011
3.32
 119,000 3.11 3.32 3.14 0 0 0
27/10/2011
3.11
 15,100 3.14 3.14 3.11 0 0 0
26/10/2011
3.14
 20,600 3.17 3.17 3.01 1,800 0 0.0
25/10/2011
3.17
 25,500 3.23 3.23 3.11 0 0 0
24/10/2011
3.23
 17,600 3.32 3.42 3.20 0 0 0
21/10/2011
3.32
 38,400 3.11 3.32 3.23 0 0 0
20/10/2011
3.11
 35,700 3.17 3.23 3.11 0 0 0
19/10/2011
3.17
 39,800 3.17 3.23 3.11 0 0 0
18/10/2011
3.17
 5,800 3.17 3.20 3.17 0 0 0
17/10/2011
3.17
 17,100 3.26 3.26 3.17 0 0 0
14/10/2011
3.26
 45,800 3.23 3.29 3.23 0 0 0
13/10/2011
3.23
 19,500 3.26 3.29 3.23 0 0 0
12/10/2011
3.26
 45,600 3.32 3.32 3.20 0 0 0
11/10/2011
3.32
 22,100 3.26 3.32 3.26 0 0 0
10/10/2011
3.26
 40,900 3.35 3.42 3.23 0 0 0
07/10/2011
3.35
 21,400 3.57 3.63 3.35 0 0 0
06/10/2011
3.57
 36,000 3.42 3.57 3.42 0 0 0
05/10/2011
3.42
 86,200 3.39 3.48 3.42 0 1,800 -0.0
04/10/2011
3.39
 71,800 3.32 3.42 3.26 10,000 0 0.1
03/10/2011
3.32
 109,400 3.42 3.42 3.29 0 0 0
30/09/2011
3.42
 116,000 3.35 3.48 3.35 0 0 0
29/09/2011
3.35
 99,200 3.57 3.57 3.32 0 0 0
28/09/2011
3.57
 67,600 3.60 3.70 3.54 0 0 0
27/09/2011
3.60
 90,000 3.57 3.73 3.60 0 0 0
26/09/2011
3.57
 79,200 3.70 3.79 3.57 0 0 0
23/09/2011
3.70
 42,200 3.76 3.76 3.67 100 0 0.0
22/09/2011
3.76
 56,400 3.73 3.82 3.73 0 0 0
21/09/2011
3.73
 66,600 3.70 3.85 3.67 0 0 0
20/09/2011
3.70
 130,400 3.79 3.79 3.70 0 0 0
19/09/2011
3.79
 82,600 3.70 3.85 3.70 0 0 0
16/09/2011
3.70
 278,400 3.79 3.85 3.60 0 0 0
15/09/2011
3.79
 152,200 3.95 3.95 3.73 0 0 0
14/09/2011
3.95
 173,500 4.16 4.22 3.95 0 0 0
13/09/2011
4.16
 246,900 4.13 4.35 4.10 0 0 0
12/09/2011
4.13
 415,700 3.82 4.13 3.85 0 0 0
09/09/2011
3.82
 213,200 3.82 3.95 3.76 0 0 0
08/09/2011
3.82
 129,000 3.88 4.04 3.82 0 30,000 -0.4
07/09/2011
3.88
 146,200 3.63 3.88 3.63 0 0 0
06/09/2011
3.63
 108,200 3.73 3.73 3.57 0 0 0
05/09/2011
3.73
 172,200 3.88 3.88 3.67 0 0 0
01/09/2011
3.88
 212,700 3.88 3.98 3.76 0 8,200 -0.1
31/08/2011
3.88
 172,600 3.79 3.95 3.63 0 0 0
30/08/2011
3.79
 285,400 3.67 3.88 3.73 0 0 0
29/08/2011
3.67
 239,500 3.42 3.67 3.45 0 0 0
26/08/2011
3.42
 176,100 3.45 3.51 3.39 0 2,000 -0.0
25/08/2011
3.45
 164,800 3.29 3.45 3.29 0 0 0
24/08/2011
3.29
 150,300 3.42 3.57 3.29 0 0 0
23/08/2011
3.42
 241,900 3.45 3.57 3.35 0 0 0
22/08/2011
3.45
 129,400 3.17 3.45 3.20 0 0 0
19/08/2011
3.17
 93,400 3.26 3.29 3.14 0 0 0
18/08/2011
3.26
 175,400 3.20 3.35 3.20 2,000 0 0.0
17/08/2011
3.20
 220,400 3.01 3.20 3.04 0 0 0
16/08/2011
3.01
 52,200 2.95 3.04 2.95 0 0 0
15/08/2011
2.95
 41,800 2.95 2.98 2.92 0 0 0
12/08/2011
2.95
 52,700 2.95 3.01 2.89 0 0 0
11/08/2011
2.95
 94,000 3.08 3.08 2.89 0 0 0
10/08/2011
3.08
 74,800 2.95 3.11 3.01 0 0 0
09/08/2011
2.95
 226,800 3.14 3.14 2.95 5,000 0 0.0
08/08/2011
3.14
 81,300 3.17 3.26 3.14 0 0 0
05/08/2011
3.17
 84,700 3.42 3.42 3.17 3,700 0 0.0
04/08/2011
3.42
 167,200 3.26 3.42 3.23 0 0 0
03/08/2011
3.26
 57,800 3.17 3.26 3.11 0 0 0
02/08/2011
3.17
 114,600 3.32 3.39 3.14 0 1,000 -0.0
01/08/2011
3.32
 97,600 3.32 3.35 3.29 14,000 0 0.2
29/07/2011: Cổ tức tiền mặt tỉ lệ: 18%
29/07/2011
3.32
 100,500 3.45 3.45 3.23 0 0 0
28/07/2011
3.45
 129,000 3.47 3.50 3.39 0 14,000 -0.2
27/07/2011
3.47
 82,100 3.56 3.56 3.42 2,200 0 0.0
26/07/2011
3.56
 118,100 3.53 3.58 3.50 3,200 0 0.0
25/07/2011
3.53
 74,900 3.47 3.56 3.45 1,800 0 0.0
22/07/2011
3.47
 112,000 3.56 3.72 3.47 0 0 0
21/07/2011
3.56
 398,800 3.42 3.58 3.50 16,000 0 0.2
20/07/2011
3.42
 171,700 3.21 3.42 3.26 0 0 0
19/07/2011
3.21
 96,100 3.29 3.29 3.18 0 0 0
18/07/2011
3.29
 49,300 3.37 3.37 3.21 0 0 0
15/07/2011
3.37
 32,600 3.31 3.37 3.26 0 0 0
14/07/2011
3.31
 67,300 3.34 3.39 3.21 0 0 0
13/07/2011
3.34
 58,300 3.42 3.42 3.31 0 0 0
12/07/2011
3.42
 116,500 3.29 3.42 3.23 0 0 0
11/07/2011
3.29
 86,800 3.37 3.37 3.26 0 0 0
08/07/2011
3.37
 42,000 3.42 3.42 3.34 0 0 0
07/07/2011
3.42
 63,500 3.39 3.45 3.34 0 0 0
06/07/2011
3.39
 38,200 3.53 3.53 3.37 0 0 0
05/07/2011
3.53
 78,200 3.42 3.53 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |