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)
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
04/07/2011
3.42
 62,300 3.31 3.42 3.26 0 0 0
01/07/2011
3.31
 134,200 3.47 3.47 3.29 0 0 0
30/06/2011
3.47
 63,300 3.56 3.56 3.42 0 0 0
29/06/2011
3.56
 68,000 3.53 3.58 3.45 0 0 0
28/06/2011
3.53
 125,100 3.74 3.74 3.47 0 0 0
27/06/2011
3.74
 35,300 3.74 3.77 3.66 0 0 0
24/06/2011
3.74
 111,800 3.69 3.80 3.66 1,000 0 0.0
23/06/2011
3.69
 90,100 3.74 3.88 3.64 0 0 0
22/06/2011
3.74
 165,500 3.74 3.90 3.72 0 1,000 -0.0
21/06/2011
3.74
 206,300 3.56 3.74 3.47 0 0 0
20/06/2011
3.56
 215,700 3.66 3.69 3.45 0 0 0
17/06/2011
3.66
 314,100 3.88 3.90 3.66 0 1,000 -0.0
16/06/2011
3.88
 333,700 3.96 4.01 3.72 0 7,800 -0.1
15/06/2011
3.96
 261,900 4.09 4.09 3.96 2,000 1,000 0.0
14/06/2011
4.09
 428,300 4.22 4.46 4.06 1,000 0 0.0
13/06/2011
4.22
 427,200 3.96 4.22 4.01 6,000 0 0.1
10/06/2011
3.96
 145,000 3.74 3.96 3.96 0 0 0
09/06/2011
3.74
 514,100 3.45 3.74 3.47 8,000 0 0.1
08/06/2011
3.45
 203,700 3.53 3.66 3.42 1,000 0 0.0
07/06/2011
3.53
 209,100 3.39 3.53 3.47 0 0 0
06/06/2011
3.39
 216,300 3.42 3.42 3.26 0 0 0
03/06/2011
3.42
 405,000 3.34 3.56 3.23 11,000 0 0.1
02/06/2011
3.34
 64,300 3.15 3.34 3.31 0 0 0
01/06/2011
3.15
 53,700 3.02 3.15 2.89 0 0 0
31/05/2011
3.02
 59,400 3.10 3.10 2.94 0 0 0
30/05/2011
3.10
 107,300 3.37 3.37 3.10 0 0 0
27/05/2011
3.37
 133,900 3.29 3.37 3.23 2,000 0 0.0
26/05/2011
3.29
 370,000 3.29 3.50 3.07 1,000 0 0.0
25/05/2011
3.29
 98,600 3.50 3.50 3.29 2,000 0 0.0
24/05/2011
3.50
 126,100 3.74 3.74 3.50 0 0 0
23/05/2011
3.74
 203,900 3.93 3.93 3.72 0 0 0
20/05/2011
3.93
 187,200 4.09 4.09 3.90 3,500 0 0.1
19/05/2011
4.09
 90,700 4.17 4.20 4.06 6,000 0 0.1
18/05/2011
4.17
 124,500 4.20 4.20 4.06 0 0 0
17/05/2011
4.20
 140,800 4.25 4.25 4.17 0 0 0
16/05/2011
4.25
 100,600 4.36 4.44 4.25 0 0 0
13/05/2011
4.36
 117,400 4.33 4.49 4.28 0 0 0
12/05/2011
4.33
 119,900 4.33 4.49 4.22 0 0 0
11/05/2011
4.33
 81,000 4.38 4.38 4.30 0 0 0
10/05/2011
4.38
 228,600 4.41 4.65 4.38 0 0 0
09/05/2011
4.41
 255,600 4.30 4.41 4.30 500 0 0.0
06/05/2011
4.30
 212,200 3.96 4.30 4.06 0 0 0
05/05/2011
3.96
 102,800 4.20 4.20 3.96 0 0 0
04/05/2011
4.20
 74,700 4.28 4.30 4.20 0 0 0
29/04/2011
4.28
 99,900 4.28 4.36 4.25 0 0 0
28/04/2011
4.28
 117,800 4.28 4.38 4.25 0 0 0
27/04/2011
4.28
 57,800 4.44 4.46 4.22 0 0 0
26/04/2011
4.44
 86,900 4.57 4.57 4.30 0 0 0
25/04/2011
4.57
 163,300 4.49 4.57 4.46 0 0 0
22/04/2011
4.49
 197,700 4.41 4.49 4.17 0 1,000 -0.0
21/04/2011
4.41
 83,700 4.54 4.54 4.41 0 0 0
20/04/2011
4.54
 55,400 4.54 4.60 4.41 0 0 0
19/04/2011
4.54
 79,000 4.52 4.62 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |