CTCP Xây dựng Điện VNECO 1 (ve1)

3.30
-0.20
(-5.71%)
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)
19/04/2010
17.90
 276,100 16.90 17.90 16.20 0 0 0
16/04/2010
16.90
 163,600 16.80 17.10 16.50 2,000 7,000 -0.1
15/04/2010
16.80
 92,900 16.30 17.10 16.70 0 0 0
14/04/2010
16.30
 69,200 16.60 16.80 16 800 2,000 -0.0
13/04/2010
16.60
 114,100 16.80 16.90 16.40 0 11,500 -0.2
12/04/2010
16.80
 134,600 17 17.10 16.40 10,500 2,000 0.1
09/04/2010
17
 195,300 17.50 17.50 16.80 21,000 8,100 0.2
08/04/2010
17.50
 196,600 17.10 18 17 0 8,000 -0.1
07/04/2010
17.10
 346,900 15.80 17.10 16 0 6,000 -0.1
06/04/2010
15.80
 83,900 16 16.30 15.70 0 0 0
05/04/2010
16
 101,200 15.60 16 15.30 0 800 -0.0
02/04/2010
15.60
 49,800 15.70 15.90 15.50 1,000 0 0.0
01/04/2010
15.70
 19,400 15.10 16 15.20 500 0 0.0
31/03/2010
15.10
 66,700 16.20 16.30 15 0 2,000 -0.0
30/03/2010
16.20
 182,900 15.30 16.20 15.60 2,000 4,000 -0.0
29/03/2010
15.30
 60,900 15.20 15.50 15 5,000 0 0.1
26/03/2010
15.20
 19,900 15.10 15.50 14.60 0 0 0
25/03/2010
15.10
 29,400 15.80 16.50 14.90 3,000 0 0.0
24/03/2010
15.80
 48,900 14.90 15.80 14.80 0 100 -0.0
23/03/2010
14.90
 103,100 15.80 15.80 14.70 0 0 0
22/03/2010
15.80
 41,400 15.90 16.20 15.50 0 0 0
19/03/2010
15.90
 37,500 16.20 16.20 15.70 4,000 100 0.1
18/03/2010
16.20
 72,700 15.70 16.40 15.20 3,200 100 0.0
17/03/2010
15.70
 148,500 16.70 16.70 15.60 13,000 0 0.2
16/03/2010
16.70
 84,100 17.30 17.30 16.70 0 8,000 -0.1
15/03/2010
17.30
 83,200 17.40 18.50 17.10 0 9,300 -0.2
12/03/2010
17.40
 387,000 16.40 17.40 16.80 0 9,100 -0.2
11/03/2010
16.40
 226,000 15.60 16.40 15.60 5,100 0 0.1
10/03/2010
15.60
 108,900 15.70 15.80 14.90 31,000 0 0.5
09/03/2010
15.70
 126,400 16.20 16.90 15.30 8,500 0 0.1
08/03/2010
16.20
 62,500 15.40 16.20 16.10 2,400 0 0.0
05/03/2010
15.40
 105,600 14.50 15.40 14.50 2,400 0 0.0
04/03/2010
14.50
 357,300 13.90 14.50 13.80 64,600 0 0.9
03/03/2010
13.90
 117,200 13.60 14 13.10 3,000 0 0.0
02/03/2010
13.60
 18,200 13.60 14.10 13.30 0 0 0
01/03/2010
13.60
 26,400 13.80 13.80 13.50 1,800 0 0.0
26/02/2010
13.80
 62,600 13.50 13.90 13.30 1,000 0 0.0
25/02/2010
13.50
 21,800 13.30 14 13 0 0 0
24/02/2010
13.30
 33,400 12.80 13.50 12.90 7,000 0 0.1
23/02/2010
12.80
 95,500 13.60 13.60 12.80 0 0 0
22/02/2010
13.60
 34,000 13.70 14.30 13.40 0 0 0
12/02/2010
13.70
 23,400 13.30 13.70 13.40 0 0 0
11/02/2010
13.30
 41,300 13 13.50 13 5,000 0 0.1
10/02/2010
13
 52,400 12.80 13.20 12.90 1,200 0 0.0
09/02/2010
12.80
 48,600 13.60 13.70 12.80 0 0 0
08/02/2010
13.60
 45,600 14.60 14.60 13.50 0 0 0
05/02/2010
14.60
 163,000 14.20 14.90 13.50 7,400 0 0.1
04/02/2010
14.20
 162,700 13.60 14.20 13 14,800 0 0.2
03/02/2010
13.60
 95,000 13.40 13.70 12.90 12,000 0 0.2
02/02/2010
13.40
 226,700 12.60 13.40 12.60 15,000 0 0.2
01/02/2010
12.60
 68,600 11.80 12.60 12.10 5,000 0 0.1
29/01/2010
11.80
 13,300 12 12 11.40 0 0 0
28/01/2010
12
 30,900 11.80 12.20 11.40 0 0 0
27/01/2010
11.80
 17,100 11.80 12.50 11.70 0 0 0
26/01/2010
11.80
 19,600 11.30 11.80 11.50 0 0 0
25/01/2010
11.30
 11,400 11.20 11.30 11 0 0 0
22/01/2010
11.20
 21,200 11.20 11.30 10.60 0 0 0
21/01/2010
11.20
 26,100 12 12 11.20 0 0 0
20/01/2010
12
 100 11.90 12 12 0 0 0
19/01/2010
11.90
 10,600 11.40 12.10 11.50 0 0 0
18/01/2010
11.40
 10,700 11.90 12.80 11.30 0 0 0
15/01/2010
11.90
 9,200 12.50 13 11.90 0 0 0
14/01/2010
12.50
 13,200 12.40 12.80 12 0 0 0
13/01/2010
12.40
 33,500 11.70 12.50 11.50 0 0 0
12/01/2010
11.70
 41,500 12.30 12.80 11.60 0 0 0
11/01/2010
12.30
 28,900 12.70 12.70 12.20 0 0 0
08/01/2010
12.70
 42,000 12.90 13.60 12.50 0 0 0
07/01/2010
12.90
 40,600 13.40 14.40 12.80 0 0 0
06/01/2010
13.40
 26,200 14 14 13.40 0 0 0
05/01/2010
14
 44,900 13.30 14.20 13.60 0 0 0
04/01/2010
13.30
 27,800 12.50 13.30 13 0 0 0
31/12/2009
12.50
 92,100 12 12.60 12 0 0 0
30/12/2009
12
 32,000 11.70 12.50 11.50 0 0 0
29/12/2009
11.70
 24,700 12.30 13 11.50 0 0 0
28/12/2009
12.30
 22,100 12.90 13.70 12.20 0 0 0
25/12/2009
12.90
 77,800 12.50 12.90 12.50 0 0 0
24/12/2009
12.50
 32,700 12.20 12.50 11.80 0 0 0
23/12/2009
12.20
 15,400 11.80 12.20 11.50 0 0 0
22/12/2009
11.80
 36,000 12 12.70 11.50 0 0 0
21/12/2009
12
 37,300 11.30 12 11.50 0 0 0
18/12/2009
11.30
 27,200 10.90 11.30 11 0 0 0
17/12/2009
10.90
 27,300 10.80 10.90 10.30 0 0 0
16/12/2009
10.80
 16,700 11.20 11.50 10.80 0 0 0
15/12/2009
11.20
 29,800 11.10 11.80 11.20 0 0 0
14/12/2009
11.10
 33,100 10.40 11.10 10.50 200 0 0
11/12/2009
10.40
 50,400 10.90 11 10.30 200 0 0
10/12/2009
10.90
 32,800 11.30 11.50 10.70 100 0 0
09/12/2009
11.30
 30,400 12.20 12.20 11.30 200 0 0
08/12/2009
12.20
 21,400 12.80 12.90 12 400 0 0
07/12/2009
12.80
 8,000 13.20 13.20 12.70 0 0 0
04/12/2009
13.20
 6,300 13.20 13.80 12.60 0 0 0
03/12/2009
13.20
 24,600 13.30 13.40 13 0 0 0
02/12/2009
13.30
 31,000 14 14.20 13.10 0 0 0
01/12/2009
14
 51,200 13.30 14 13.70 0 0 0
30/11/2009
13.30
 43,500 12.50 13.30 12.80 0 0 0
27/11/2009
12.50
 69,500 12.50 13.30 11.70 0 0 0
26/11/2009
12.50
 25,900 13.30 13.30 12.50 0 0 0
25/11/2009
13.30
 39,300 14.10 14.10 13.30 0 0 0
24/11/2009
14.10
 31,100 14.90 14.90 14 0 0 0
23/11/2009
14.90
 32,900 15.30 15.30 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |