CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.50
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) 		-0.20 -6.67% 52,800 0 0
2.20
3.10
2.50
2 tháng
(2026-08-05) 		0.20 7.69% 126,000 0 0
2.20
3.10
2.50
3 tháng
(2026-07-06) 		-0.20 -6.67% 347,700 0 0
2.20
3.30
2.50
6 tháng
(2026-04-07) 		-1 -26.32% 510,800 0 0
2.20
4.20
2.50
12 tháng
(2025-10-09) 		-1.60 -36.36% 1,811,800 0 0
2.20
4.40
2.50
24 tháng
(2024-10-14) 		0.20 7.69% 20,221,972 0 0
1.40
6.10
2.50
36 tháng
(2023-10-20) 		0.60 27.27% 30,644,838 0 0
1.40
6.10
2.50
60 tháng
(2021-11-01) 		-3.10 -52.54% 60,781,180 0 0
1.30
8.90
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2012
2.76
 1,800 2.76 2.80 2.61 0 0 0
29/05/2012
2.86
 7,200 2.76 2.86 2.61 0 0 0
28/05/2012
2.83
 13,800 2.86 2.89 2.73 0 0 0
25/05/2012
2.70
 17,100 2.67 2.70 2.64 0 0 0
24/05/2012
2.61
 43,100 2.61 2.61 2.55 0 0 0
23/05/2012
2.73
 46,400 2.80 2.80 2.73 0 0 0
22/05/2012
2.86
 32,800 2.95 3.04 2.86 0 0 0
21/05/2012
2.92
 8,900 2.92 2.92 2.67 0 0 0
18/05/2012
2.73
 66,000 2.80 2.92 2.73 0 0 0
17/05/2012
2.92
 76,200 3.26 3.26 2.92 0 0 0
16/05/2012
3.17
 73,100 3.01 3.17 2.98 0 0 0
15/05/2012
3.20
 34,600 3.20 3.29 3.20 0 0 0
14/05/2012
3.42
 69,500 3.42 3.48 3.42 0 0 0
11/05/2012
3.67
 88,400 3.79 3.79 3.67 0 0 0
10/05/2012
3.91
 51,300 4.04 4.07 3.73 0 0 0
09/05/2012
3.88
 122,000 3.67 3.88 3.63 0 0 0
08/05/2012
3.63
 339,300 3.45 3.63 3.39 0 0 0
07/05/2012
3.42
 126,000 3.48 3.67 3.26 0 0 0
04/05/2012
3.48
 117,200 3.39 3.54 3.23 0 0 0
03/05/2012
3.32
 37,600 3.42 3.42 3.32 0 0 0
02/05/2012
3.60
 102,400 3.63 3.67 3.57 0 0 0
27/04/2012
3.45
 182,100 3.45 3.45 3.39 0 0 0
26/04/2012
3.23
 63,100 3.17 3.23 3.17 0 0 0
25/04/2012
3.04
 133,900 2.89 3.04 2.89 0 0 0
24/04/2012
2.86
 20,500 2.73 2.86 2.70 0 0 0
23/04/2012
2.80
 13,700 2.83 2.83 2.80 0 0 0
20/04/2012
2.83
 12,100 2.73 2.86 2.73 0 0 0
19/04/2012
2.80
 22,700 2.86 2.89 2.76 0 0 0
18/04/2012
2.89
 60,000 2.98 3.01 2.83 0 0 0
17/04/2012
2.89
 30,300 2.95 3.01 2.89 0 0 0
16/04/2012
2.98
 35,500 2.86 3.01 2.86 0 0 0
13/04/2012
2.86
 16,300 2.89 2.89 2.83 0 0 0
12/04/2012
2.95
 22,100 2.92 3.08 2.92 0 0 0
11/04/2012
2.95
 44,200 2.89 2.95 2.80 0 0 0
10/04/2012
2.80
 8,600 2.83 2.89 2.76 0 0 0
09/04/2012
2.89
 11,700 2.73 2.89 2.73 0 0 0
06/04/2012
2.76
 27,800 2.80 2.89 2.73 0 0 0
05/04/2012
2.92
 18,000 2.70 2.92 2.67 0 0 0
04/04/2012
2.86
 34,500 2.86 2.86 2.73 0 0 0
03/04/2012
2.92
 6,500 2.70 2.92 2.70 0 0 0
30/03/2012
2.80
 16,300 2.83 2.83 2.70 0 0 0
29/03/2012
2.83
 22,900 2.92 3.04 2.83 0 0 0
28/03/2012
2.98
 33,500 2.89 2.98 2.83 0 0 0
27/03/2012
3.01
 11,600 3.17 3.35 3.01 0 0 0
26/03/2012
3.17
 85,400 3.08 3.17 2.98 0 0 0
23/03/2012
3.01
 26,300 2.92 3.04 2.92 0 0 0
22/03/2012
2.86
 12,700 2.89 2.92 2.86 0 0 0
21/03/2012
2.92
 36,600 2.83 2.98 2.83 0 0 0
20/03/2012
2.92
 22,100 2.95 2.95 2.89 0 0 0
19/03/2012
2.89
 9,400 2.95 2.95 2.86 0 0 0
16/03/2012
2.95
 37,600 3.08 3.08 2.95 0 0 0
15/03/2012
2.98
 12,000 2.95 2.98 2.80 0 0 0
14/03/2012
2.80
 18,200 3.11 3.11 2.80 0 0 0
13/03/2012
2.98
 5,400 2.98 2.98 2.98 0 0 0
12/03/2012
2.83
 9,200 3.11 3.11 2.83 0 0 0
09/03/2012
3.01
 49,200 3.11 3.11 2.95 0 0 0
08/03/2012
3.08
 99,300 3.08 3.35 3.08 0 0 0
07/03/2012
3.20
 143,800 3.14 3.35 3.01 0 0 0
06/03/2012
3.04
 26,100 3.48 3.48 3.04 0 0 0
05/03/2012
3.26
 68,700 3.23 3.26 3.20 0 0 0
02/03/2012
3.11
 84,100 2.92 3.11 2.92 0 0 0
01/03/2012
2.89
 56,200 2.95 2.95 2.86 0 0 0
29/02/2012
2.95
 12,300 2.92 3.01 2.92 0 0 0
28/02/2012
2.95
 105,100 3.29 3.29 2.95 0 0 0
27/02/2012
3.23
 64,300 3.17 3.26 3.11 0 0 0
24/02/2012
3.08
 150,000 2.95 3.14 2.95 0 0 0
23/02/2012
3.01
 68,500 2.83 3.04 2.83 0 0 0
22/02/2012
2.95
 36,800 2.86 3.04 2.86 0 0 0
21/02/2012
2.92
 69,400 3.08 3.11 2.89 0 0 0
20/02/2012
3.08
 77,800 3.08 3.23 3.08 0 0 0
17/02/2012
3.11
 71,200 3.35 3.35 3.11 0 0 0
16/02/2012
3.17
 127,900 3.29 3.39 3.01 0 0 0
15/02/2012
3.04
 103,200 3.17 3.23 3.04 0 0 0
14/02/2012
3.04
 165,100 2.95 3.08 2.92 0 0 0
13/02/2012
2.95
 51,400 2.89 3.08 2.73 0 0 0
10/02/2012
2.86
 59,600 2.89 2.89 2.86 0 0 0
09/02/2012
2.83
 68,500 2.86 2.89 2.83 0 0 0
08/02/2012
2.86
 34,900 2.86 2.86 2.80 0 0 0
07/02/2012
2.70
 10,300 2.80 2.80 2.67 0 0 0
06/02/2012
2.73
 25,200 2.73 2.73 2.70 0 0 0
03/02/2012
2.83
 35,100 2.95 2.95 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 2.86 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 3.20 3.20 3.14 0 0 0
20/01/2012
3.32
 234,800 3.20 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 2.98 3.08 2.95 0 0 0
17/01/2012
2.80
 117,300 2.83 2.95 2.80 0 0 0
16/01/2012
2.80
 217,300 2.70 2.86 2.58 0 0 0
13/01/2012
2.76
 128,700 2.67 2.76 2.64 0 0 0
12/01/2012
2.73
 192,700 2.73 2.95 2.70 0 0 0
11/01/2012
2.64
 186,500 2.86 2.86 2.64 0 0 0
10/01/2012
2.73
 122,800 2.83 2.83 2.70 0 0 0
09/01/2012
2.73
 34,300 2.67 2.76 2.64 0 0 0
06/01/2012
2.70
 104,800 2.86 2.86 2.52 0 0 0
05/01/2012
2.70
 48,000 2.67 2.70 2.67 0 0 0
04/01/2012
2.58
 162,000 2.49 2.58 2.36 0 0 0
03/01/2012
2.45
 58,800 2.42 2.45 2.33 0 0 0
30/12/2011
2.39
 102,100 2.24 2.39 2.21 0 0 0

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