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)
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
18/11/2009
2.98
 19,100 2.91 2.98 2.80 0 0 0
17/11/2009
2.91
 3,300 3.08 3.11 2.91 0 0 0
16/11/2009
3.08
 18,200 3.08 3.20 3.08 0 0 0
13/11/2009
3.08
 17,200 3.02 3.14 2.85 0 0 0
12/11/2009
3.02
 34,800 2.85 3.02 2.80 0 0 0
11/11/2009
2.85
 26,800 2.92 2.92 2.69 0 0 0
10/11/2009
2.92
 28,900 3.08 3.17 2.86 0 0 0
09/11/2009
3.08
 7,000 3.32 3.32 3.08 0 0 0
06/11/2009
3.32
 85,800 3.23 3.32 3.23 0 0 0
05/11/2009
3.23
 70,300 3.03 3.23 2.83 0 0 0
04/11/2009
3.03
 2,300 3.22 3.22 3.03 0 0 0
03/11/2009
3.22
 12,500 3.42 3.42 3.22 0 0 0
02/11/2009
3.42
 11,300 3.65 3.69 3.42 0 0 0
30/10/2009
3.65
 86,500 3.88 4.14 3.62 0 0 0
29/10/2009
3.88
 5,600 4.15 4.15 3.88 0 0 0
28/10/2009
4.15
 16,600 4.35 4.35 4.15 0 0 0
27/10/2009
4.35
 70,100 4.68 4.77 4.35 0 200 0
26/10/2009
4.68
 153,400 4.38 4.68 4.46 0 0 0
23/10/2009
4.38
 123,700 4.12 4.38 4.38 0 0 0
22/10/2009
4.12
 237,500 3.77 4.12 4.00 0 0 0
21/10/2009
3.77
 41,300 3.86 4.12 3.74 0 0 0
20/10/2009
3.86
 98,200 3.62 3.86 3.85 0 0 0
19/10/2009
3.62
 47,200 3.38 3.62 3.58 0 0 0
16/10/2009
3.38
 108,100 3.17 3.38 3.26 0 0 0
15/10/2009
3.17
 58,900 2.97 3.17 3.17 0 0 0
14/10/2009
2.97
 12,900 2.78 2.97 2.97 0 0 0
13/10/2009
2.78
 46,100 2.62 2.78 2.78 0 0 0
12/10/2009
2.62
 25,100 2.46 2.62 2.62 0 0 0
09/10/2009
2.46
 37,600 2.28 2.46 2.31 200 0 0
08/10/2009
2.28
 14,300 2.31 2.40 2.26 200 0 0
07/10/2009
2.31
 5,100 2.29 2.35 2.29 0 0 0
06/10/2009
2.29
 3,800 2.37 2.48 2.29 0 0 0
05/10/2009
2.37
 2,300 2.26 2.43 2.37 0 0 0
02/10/2009
2.26
 7,000 2.38 2.52 2.26 0 0 0
01/10/2009
2.38
 9,400 2.42 2.55 2.34 0 0 0
30/09/2009
2.42
 8,300 2.45 2.52 2.42 0 0 0
29/09/2009
2.45
 5,100 2.46 2.57 2.45 0 0 0
28/09/2009
2.46
 6,400 2.49 2.49 2.37 0 0 0
25/09/2009
2.49
 8,000 2.45 2.49 2.46 0 0 0
24/09/2009
2.45
 6,700 2.57 2.63 2.45 0 0 0
23/09/2009
2.57
 16,300 2.51 2.66 2.51 0 0 0
22/09/2009
2.51
 27,200 2.37 2.51 2.46 0 0 0
21/09/2009
2.37
 22,600 2.23 2.37 2.29 0 0 0
18/09/2009
2.23
 6,800 2.25 2.25 2.20 0 0 0
17/09/2009
2.25
 3,500 2.23 2.28 2.18 0 0 0
16/09/2009
2.23
 3,200 2.22 2.26 2.23 0 0 0
15/09/2009
2.22
 4,700 2.17 2.22 2.15 0 0 0
14/09/2009
2.17
 4,400 2.09 2.25 2.14 0 0 0
11/09/2009
2.09
 2,700 2.15 2.23 2.09 0 0 0
10/09/2009
2.15
 100 2.15 2.15 2.15 0 0 0
09/09/2009
2.15
 3,800 2.11 2.22 2.12 0 0 0
08/09/2009
2.11
 2,900 2.12 2.15 2.09 0 0 0
07/09/2009
2.12
 2,100 2.12 2.22 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |