CTCP Đầu tư và Xây dựng Điện Mêca Vneco (ves)

20.80
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
(2026-09-04) 		2.20 9.61% 5,300 0 0
19.90
25.10
20.80
2 tháng
(2026-08-05) 		2.10 9.13% 7,400 0 0
19.90
25.10
20.80
3 tháng
(2026-07-06) 		-4.20 -14.33% 17,000 0 0
19.90
29.30
20.80
6 tháng
(2026-04-07) 		-3.80 -13.15% 36,700 0 0
19.90
32
20.80
12 tháng
(2025-10-09) 		17.10 213.75% 302,300 0 0
7.30
32.50
20.80
24 tháng
(2024-10-14) 		23.80 1,830.77% 3,680,102 0 0
1.20
32.50
20.80
36 tháng
(2023-10-20) 		22.60 904% 7,265,221 0 0
1.10
32.50
20.80
60 tháng
(2021-11-01) 		22.10 736.67% 7,776,459 0 0
1.10
32.50
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2011
3.70
 45,050 3.90 3.90 3.70 0 0 0
20/09/2011
3.80
 27,360 4 4 3.80 0 0 0
19/09/2011
4
 41,280 3.90 4.20 3.90 0 0 0
16/09/2011
4.10
 50,900 4.20 4.20 4.10 0 0 0
15/09/2011
4.30
 103,580 4.30 4.40 4.30 0 0 0
14/09/2011
4.50
 50,660 4.80 4.80 4.50 0 0 0
13/09/2011
4.60
 71,430 4.60 4.60 4.50 0 0 0
12/09/2011
4.40
 76,820 4.10 4.40 4.10 0 0 0
09/09/2011
4.20
 41,220 4.10 4.20 3.90 0 0 0
08/09/2011
4
 119,010 4 4 4 0 0 0
07/09/2011
3.90
 63,370 3.90 3.90 3.80 0 0 0
06/09/2011
3.80
 14,130 3.90 3.90 3.80 0 0 0
05/09/2011
3.90
 50,880 3.90 3.90 3.70 0 0 0
01/09/2011
3.80
 4,630 3.80 3.80 3.80 0 0 0
31/08/2011
3.70
 35,840 3.70 3.70 3.60 0 0 0
30/08/2011
3.60
 59,860 3.70 3.70 3.60 0 0 0
29/08/2011
3.60
 36,880 3.50 3.70 3.50 0 0 0
26/08/2011
3.60
 38,990 3.50 3.70 3.50 0 0 0
25/08/2011
3.60
 32,310 3.80 3.80 3.60 0 0 0
24/08/2011
3.70
 13,250 3.90 3.90 3.70 0 0 0
23/08/2011
3.80
 48,060 3.80 3.80 3.60 0 0 0
22/08/2011
3.70
 120,810 3.70 3.80 3.70 0 0 0
19/08/2011
3.80
 2,040 3.90 3.90 3.80 0 0 0
18/08/2011
3.80
 4,170 3.80 3.80 3.80 0 0 0
17/08/2011
3.70
 54,320 3.60 3.70 3.60 0 0 0
16/08/2011
3.60
 5,100 3.70 3.70 3.60 0 0 0
15/08/2011
3.70
 10 3.70 3.70 3.70 0 0 0
12/08/2011
3.70
 3,290 3.70 3.70 3.60 0 0 0
11/08/2011
3.70
 30,890 3.50 3.70 3.50 0 0 0
10/08/2011
3.60
 14,760 3.60 3.70 3.50 0 0 0
09/08/2011
3.60
 6,050 3.60 3.70 3.60 0 0 0
08/08/2011
3.70
 7,850 3.70 3.80 3.60 0 0 0
05/08/2011
3.70
 13,100 3.70 3.70 3.70 0 0 0
04/08/2011
3.60
 18,370 3.50 3.60 3.50 0 0 0
03/08/2011
3.50
 51,740 3.50 3.60 3.50 0 0 0
02/08/2011
3.60
 13,080 3.60 3.60 3.50 0 0 0
01/08/2011
3.60
 15,690 3.80 3.80 3.60 0 0 0
29/07/2011
3.70
 30,610 3.70 3.80 3.70 0 0 0
28/07/2011
3.80
 16,010 3.60 3.80 3.60 0 0 0
27/07/2011
3.70
 33,180 3.50 3.70 3.50 0 0 0
26/07/2011
3.60
 55,600 3.60 3.70 3.60 0 0 0
25/07/2011
3.70
 85,310 3.70 3.80 3.70 0 0 0
22/07/2011
3.80
 15,120 3.90 3.90 3.80 0 0 0
21/07/2011
3.90
 11,230 3.90 3.90 3.70 0 0 0
20/07/2011
3.80
 920 3.70 3.80 3.70 0 0 0
19/07/2011
3.70
 11,790 3.70 3.80 3.70 0 0 0
18/07/2011
3.80
 13,910 3.90 3.90 3.70 0 0 0
15/07/2011
3.80
 33,390 4 4 3.80 0 0 0
14/07/2011
3.90
 10,200 3.80 3.90 3.70 0 0 0
13/07/2011
3.80
 87,150 4 4 3.80 0 0 0
12/07/2011
3.90
 2,640 4 4 3.80 0 0 0
11/07/2011
3.90
 51,190 3.90 4.10 3.80 0 0 0
08/07/2011
4
 7,710 3.90 4.20 3.90 0 0 0
07/07/2011
4.10
 7,940 4.30 4.30 4.10 0 0 0
06/07/2011
4.10
 2,380 4.50 4.50 4.10 0 0 0
05/07/2011
4.30
 14,630 4.30 4.30 4.30 0 0 0
04/07/2011
4.10
 13,790 4.10 4.40 4.10 0 2,000 0.0
01/07/2011
4.30
 32,580 4.50 4.50 4.20 0 0 0
30/06/2011
4.40
 14,530 4.60 4.60 4.20 0 0 0
29/06/2011
4.40
 7,060 4.60 4.60 4.20 0 0 0
28/06/2011
4.40
 19,800 4.50 4.60 4.40 0 0 0
27/06/2011
4.60
 28,930 4.60 4.70 4.30 0 0 0
24/06/2011
4.50
 16,330 4.50 4.70 4.50 0 0 0
23/06/2011
4.70
 9,720 4.80 4.80 4.70 0 0 0
22/06/2011
4.90
 55,490 4.70 4.90 4.50 0 0 0
21/06/2011
4.70
 72,360 4.70 4.90 4.70 0 0 0
20/06/2011
4.90
 14,290 5.20 5.20 4.90 0 0 0
17/06/2011
5.10
 82,940 5.10 5.10 5 0 0 0
16/06/2011
4.90
 54,550 4.80 4.90 4.70 10,150 0 0.0
15/06/2011
4.70
 247,040 4.60 4.80 4.50 0 0 0
14/06/2011
4.60
 131,720 4.60 4.60 4.50 0 0 0
13/06/2011
4.40
 2,440 4.40 4.40 4.40 0 0 0
10/06/2011
4.20
 5,710 4.20 4.20 4.20 0 0 0
09/06/2011
4
 16,310 4 4 4 0 0 0
08/06/2011
3.90
 90,880 3.80 3.90 3.80 0 0 0
07/06/2011
3.80
 42,800 3.70 3.80 3.70 0 0 0
06/06/2011
3.70
 44,540 3.70 3.70 3.70 0 0 0
03/06/2011
3.80
 20,530 4 4 3.80 0 0 0
02/06/2011
3.90
 64,910 3.80 3.90 3.80 0 0 0
01/06/2011
3.80
 87,660 3.60 3.80 3.60 0 0 0
31/05/2011
3.70
 320 3.80 3.80 3.70 0 0 0
30/05/2011
3.80
 19,780 4 4 3.80 0 0 0
27/05/2011
4
 97,170 3.90 4 3.80 0 0 0
26/05/2011
3.90
 104,580 3.90 4.10 3.90 0 0 0
25/05/2011
4.10
 90 4.10 4.10 4.10 0 0 0
24/05/2011
4.30
 610 4.30 4.30 4.30 0 0 0
23/05/2011
4.50
 4,770 4.70 4.80 4.50 0 0 0
20/05/2011
4.70
 62,600 4.70 4.90 4.60 0 0 0
19/05/2011
4.80
 11,700 5 5 4.70 0 0 0
18/05/2011
4.90
 71,220 4.80 4.90 4.70 0 0 0
17/05/2011
4.90
 39,760 5.10 5.20 4.90 0 0 0
16/05/2011
5.10
 70,290 5.30 5.50 5.10 0 0 0
13/05/2011
5.30
 66,370 5.70 5.70 5.30 0 0 0
12/05/2011
5.50
 37,760 5.70 5.80 5.50 0 0 0
11/05/2011
5.70
 15,000 5.90 5.90 5.70 0 0 0
10/05/2011
5.90
 25,290 5.70 6 5.70 0 0 0
09/05/2011
5.90
 85,810 6 6.20 5.90 0 0 0
06/05/2011
6.20
 13,230 6.20 6.20 6.20 0 0 0
05/05/2011
6.50
 14,670 6.50 6.50 6.50 0 0 0
04/05/2011
6.80
 24,460 6.80 6.90 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc