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)
15/04/2010
2.54
 12,500 2.46 2.54 2.46 0 0 0
14/04/2010
2.46
 2,900 2.43 2.46 2.42 0 0 0
13/04/2010
2.43
 3,100 2.45 2.45 2.42 0 0 0
12/04/2010
2.45
 16,300 2.58 2.58 2.43 0 0 0
09/04/2010
2.58
 16,300 2.62 2.65 2.54 0 0 0
08/04/2010
2.62
 19,900 2.49 2.65 2.60 0 0 0
07/04/2010
2.49
 16,700 2.35 2.49 2.38 0 0 0
06/04/2010
2.35
 15,900 2.38 2.46 2.31 0 800 -0.0
05/04/2010
2.38
 4,800 2.43 2.43 2.38 100 0 0.0
02/04/2010
2.43
 3,500 2.46 2.46 2.43 0 0 0
01/04/2010
2.46
 26,100 2.40 2.46 2.46 0 0 0
31/03/2010
2.40
 2,500 2.40 2.42 2.40 0 0 0
30/03/2010
2.40
 15,300 2.43 2.43 2.38 0 0 0
29/03/2010
2.43
 3,000 2.49 2.49 2.40 0 0 0
26/03/2010
2.49
 10,900 2.48 2.51 2.35 0 0 0
25/03/2010
2.48
 9,400 2.58 2.58 2.46 0 0 0
24/03/2010
2.58
 2,900 2.58 2.58 2.57 0 0 0
23/03/2010
2.58
 4,900 2.58 2.60 2.54 0 0 0
22/03/2010
2.58
 4,000 2.57 2.74 2.58 0 0 0
19/03/2010
2.57
 4,500 2.63 2.63 2.57 0 0 0
18/03/2010
2.63
 5,300 2.48 2.63 2.49 0 0 0
17/03/2010
2.48
 4,700 2.57 2.58 2.48 900 0 0.0
16/03/2010
2.57
 12,300 2.72 2.72 2.57 0 0 0
15/03/2010
2.72
 21,000 2.74 2.77 2.72 2,000 0 0.0
12/03/2010
2.74
 17,700 2.66 2.77 2.71 0 300 -0.0
11/03/2010
2.66
 15,100 2.69 2.74 2.65 0 0 0
10/03/2010
2.69
 16,100 2.77 2.77 2.66 0 0 0
09/03/2010
2.77
 14,100 2.78 2.85 2.77 0 0 0
08/03/2010
2.78
 80,400 2.68 2.78 2.62 0 0 0
05/03/2010
2.68
 57,600 2.52 2.68 2.43 0 0 0
04/03/2010
2.52
 32,800 2.46 2.54 2.46 0 0 0
03/03/2010
2.46
 14,800 2.37 2.46 2.26 1,000 0 0.0
02/03/2010
2.37
 3,100 2.45 2.54 2.37 0 0 0
01/03/2010
2.45
 100 2.38 2.45 2.45 0 0 0
26/02/2010
2.38
 10,100 2.34 2.40 2.31 0 0 0
25/02/2010
2.34
 5,200 2.32 2.46 2.34 1,000 0 0.0
24/02/2010
2.32
 8,100 2.23 2.32 2.29 0 0 0
23/02/2010
2.23
 10,900 2.18 2.23 2.15 1,500 0 0.0
22/02/2010
2.18
 12,800 2.31 2.31 2.18 0 0 0
12/02/2010
2.31
 500 2.37 2.38 2.31 0 0 0
11/02/2010
2.37
 200 2.34 2.37 2.37 0 0 0
10/02/2010
2.34
 8,300 2.29 2.34 2.26 0 0 0
09/02/2010
2.29
 7,500 2.45 2.45 2.22 0 0 0
08/02/2010
2.45
 1,000 2.40 2.45 2.31 0 0 0
05/02/2010
2.40
 17,100 2.55 2.58 2.32 0 0 0
04/02/2010
2.55
 6,200 2.58 2.58 2.34 0 0 0
03/02/2010
2.58
 400 2.46 2.58 2.37 0 0 0
02/02/2010
2.46
 7,600 2.48 2.51 2.46 2,000 0 0.0
01/02/2010
2.48
 15,000 2.46 2.60 2.43 0 0 0
29/01/2010
2.46
 4,800 2.37 2.51 2.46 0 0 0
28/01/2010
2.37
 6,600 2.46 2.46 2.37 0 0 0
27/01/2010
2.46
 3,000 2.62 2.69 2.46 0 0 0
26/01/2010
2.62
 26,300 2.46 2.62 2.58 0 0 0
25/01/2010
2.46
 13,000 2.46 2.46 2.43 0 0 0
22/01/2010
2.46
 3,500 2.37 2.46 2.25 0 0 0
21/01/2010
2.37
 28,400 2.46 2.46 2.37 0 0 0
20/01/2010
2.46
 8,000 2.62 2.69 2.46 1,000 0 0.0
19/01/2010
2.62
 14,300 2.46 2.63 2.48 1,000 0 0.0
18/01/2010
2.46
 36,700 2.62 2.62 2.46 0 0 0
15/01/2010
2.62
 23,300 2.77 2.77 2.62 0 0 0
14/01/2010
2.77
 13,700 2.82 2.94 2.77 0 0 0
13/01/2010
2.82
 49,200 2.63 2.82 2.52 0 0 0
12/01/2010
2.63
 105,000 2.82 2.91 2.63 0 6,000 -0.1
11/01/2010
2.82
 10,000 2.91 2.91 2.82 0 0 0
08/01/2010
2.91
 55,700 3.12 3.34 2.91 0 0 0
07/01/2010
3.12
 31,700 2.95 3.12 3.05 3,000 0 0.1
06/01/2010
2.95
 45,500 2.77 2.95 2.77 0 5,000 -0.1
05/01/2010
2.77
 9,100 2.60 2.77 2.77 0 0 0
04/01/2010
2.60
 1,200 2.45 2.60 2.60 0 0 0
31/12/2009
2.45
 26,300 2.29 2.45 2.35 0 0 0
30/12/2009
2.29
 7,500 2.26 2.31 2.26 1,000 0 0
29/12/2009
2.26
 9,900 2.37 2.37 2.26 1,000 0 0
28/12/2009
2.37
 1,600 2.40 2.46 2.37 0 0 0
25/12/2009
2.40
 38,200 2.31 2.40 2.31 0 0 0
24/12/2009
2.31
 21,500 2.23 2.34 2.18 3,000 0 0
23/12/2009
2.23
 2,700 2.09 2.23 2.15 2,000 0 0
22/12/2009
2.09
 9,800 2.22 2.31 2.08 2,000 0 0
21/12/2009
2.22
 14,500 2.08 2.22 2.20 5,000 0 0
18/12/2009
2.08
 14,100 1.94 2.08 2.05 0 0 0
17/12/2009
1.94
 20,400 2.06 2.06 1.92 0 0 0
16/12/2009
2.06
 8,900 2.17 2.17 2.06 0 0 0
15/12/2009
2.17
 11,800 2.17 2.31 2.09 0 0 0
14/12/2009
2.17
 17,300 2.03 2.17 2.15 0 0 0
11/12/2009
2.03
 13,900 2.15 2.15 1.98 600 0 0
10/12/2009
2.15
 49,400 2.02 2.15 2.08 600 0 0
09/12/2009
2.02
 10,600 2.12 2.12 2.02 200 0 0
08/12/2009
2.12
 8,700 2.38 2.40 2.12 400 0 0
07/12/2009
2.38
 500 2.31 2.38 2.20 0 0 0
04/12/2009
2.31
 2,600 2.38 2.38 2.15 0 0 0
03/12/2009
2.38
 20,400 2.28 2.38 2.26 0 0 0
02/12/2009
2.28
 34,500 2.43 2.60 2.26 0 0 0
01/12/2009
2.43
 16,900 2.45 2.45 2.43 0 0 0
30/11/2009
2.45
 22,800 2.26 2.45 2.15 0 0 0
27/11/2009
2.26
 33,800 2.42 2.55 2.26 0 0 0
26/11/2009
2.42
 14,900 2.55 2.55 2.42 0 0 0
25/11/2009
2.55
 21,200 2.63 2.80 2.55 0 0 0
24/11/2009
2.63
 21,100 2.82 2.97 2.63 0 0 0
23/11/2009
2.82
 12,000 3.08 3.08 2.80 0 0 0
20/11/2009
3.08
 22,300 3.08 3.23 2.86 0 0 0
19/11/2009
3.08
 30,700 2.98 3.08 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |