CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

1.90
0
(0%)
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
(2024-10-23) 		-0.30 -13.64% 1,326,396 2,735 0.0
1.80
2.20
1.90
2 tháng
(2024-09-23) 		-1 -34.48% 5,720,822 3,851 -0.0
1.80
3.70
1.90
3 tháng
(2024-08-26) 		0.10 5.56% 6,847,899 3,851 -0.0
1.70
3.70
1.90
6 tháng
(2024-05-27) 		-0.10 -5% 10,114,506 3,752 -0.0
1.70
3.70
1.90
12 tháng
(2023-11-28) 		-0.20 -9.52% 11,821,901 21,452 0.0
1.70
3.70
1.90
24 tháng
(2022-12-05) 		-0.30 -13.64% 17,758,366 21,452 0.0
1.60
3.70
1.90
36 tháng
(2021-12-08) 		-5.30 -73.61% 35,732,700 -3,388 -0.2
1.30
8.90
1.90
60 tháng
(2019-12-19) 		0.50 35.71% 77,691,352 -747,888 -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)
03/02/2012
2.83
 35,100 3.04 3.04 2.83 0 0 0
02/02/2012
3.04
 45,400 2.98 3.11 2.98 0 0 0
01/02/2012
2.98
 22,600 3.01 3.14 2.86 0 0 0
31/01/2012
3.01
 14,900 3.14 3.14 2.92 0 0 0
30/01/2012
3.14
 13,700 3.32 3.32 3.14 0 0 0
20/01/2012
3.32
 234,800 3.11 3.39 3.20 0 0 0
19/01/2012
3.11
 102,900 3.04 3.23 3.04 0 0 0
18/01/2012
3.04
 113,800 2.80 3.08 2.95 0 0 0
17/01/2012
2.80
 117,300 2.80 2.95 2.80 0 0 0
16/01/2012
2.80
 217,300 2.76 2.86 2.58 0 0 0
13/01/2012
2.76
 128,700 2.73 2.76 2.64 0 0 0
12/01/2012
2.73
 192,700 2.64 2.95 2.70 6,000 0 0.1
11/01/2012
2.64
 186,500 2.73 2.86 2.64 0 0 0
10/01/2012
2.73
 122,800 2.73 2.83 2.70 0 0 0
09/01/2012
2.73
 34,300 2.70 2.76 2.64 0 0 0
06/01/2012
2.70
 104,800 2.70 2.86 2.52 0 0 0
05/01/2012
2.70
 48,000 2.58 2.70 2.67 0 0 0
04/01/2012
2.58
 162,000 2.45 2.58 2.36 0 0 0
03/01/2012
2.45
 58,800 2.39 2.45 2.33 0 0 0
30/12/2011
2.39
 102,100 2.30 2.39 2.21 0 0 0
29/12/2011
2.30
 39,500 2.30 2.45 2.27 0 0 0
28/12/2011
2.30
 48,400 2.21 2.42 2.24 0 0 0
27/12/2011
2.21
 109,700 2.27 2.42 2.14 0 0 0
26/12/2011
2.27
 88,900 2.27 2.42 2.11 0 0 0
23/12/2011
2.27
 62,900 2.27 2.30 2.24 0 0 0
22/12/2011
2.27
 241,400 2.33 2.33 2.24 0 0 0
21/12/2011
2.33
 109,300 2.24 2.33 2.27 0 0 0
20/12/2011
2.24
 187,200 2.17 2.30 2.17 0 0 0
19/12/2011
2.17
 18,600 2.17 2.17 2.17 0 0 0
16/12/2011
2.17
 22,800 2.24 2.24 2.14 0 0 0
15/12/2011
2.24
 32,300 2.30 2.30 2.17 0 0 0
14/12/2011
2.30
 121,300 2.24 2.36 2.24 0 0 0
13/12/2011
2.24
 60,800 2.27 2.33 2.17 0 0 0
12/12/2011
2.27
 61,000 2.27 2.30 2.17 0 0 0
09/12/2011
2.27
 94,500 2.33 2.33 2.27 0 0 0
08/12/2011
2.33
 19,700 2.39 2.39 2.33 0 0 0
07/12/2011
2.39
 4,500 2.49 2.52 2.39 0 0 0
06/12/2011
2.49
 9,400 2.58 2.70 2.49 0 0 0
05/12/2011
2.58
 64,100 2.42 2.58 2.49 0 6,300 -0.1
02/12/2011
2.42
 19,800 2.42 2.45 2.36 0 0 0
01/12/2011
2.42
 44,200 2.39 2.49 2.42 0 0 0
30/11/2011
2.39
 65,100 2.36 2.42 2.39 0 0 0
29/11/2011
2.36
 15,100 2.45 2.45 2.36 0 0 0
28/11/2011
2.45
 11,200 2.39 2.52 2.45 0 0 0
25/11/2011
2.39
 22,900 2.42 2.42 2.39 0 0 0
24/11/2011
2.42
 21,400 2.49 2.49 2.42 0 0 0
23/11/2011
2.49
 25,000 2.52 2.55 2.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |