CTCP Xây dựng Điện VNECO 8 (ve8)

4.60
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
(2024-10-16) 		-0.60 -11.54% 500 0 0
4.20
5.40
4.60
2 tháng
(2024-09-16) 		-1 -17.86% 4,600 0 0
4.20
5.70
4.60
3 tháng
(2024-08-19) 		-1 -17.86% 5,300 0 0
4.20
5.70
4.60
6 tháng
(2024-05-20) 		-0.20 -4.17% 482,100 -5,700 -0.0
4.20
6.20
4.60
12 tháng
(2023-11-21) 		0.30 6.98% 1,777,100 -2,700 -0.0
4.10
6.20
4.60
24 tháng
(2022-11-28) 		0.30 6.98% 3,171,315 -1,700 -0.0
4.10
6.20
4.60
36 tháng
(2021-12-01) 		-7 -60.34% 3,603,751 1,600 0.0
4.10
11.60
4.60
60 tháng
(2019-12-12) 		-4.40 -48.89% 4,334,232 7,000 0.1
4.10
14.70
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
4.70
 16,100 5 5 4.70 0 0 0
05/09/2023
5
 40,400 4.90 5.30 4.80 0 1,400 -0.0
31/08/2023
4.90
 27,400 4.50 4.90 4.60 0 0 0
30/08/2023
4.50
 1,000 4.50 4.60 4.50 100 0 0.0
29/08/2023
4.50
 25,100 4.70 4.70 4.50 0 0 0
28/08/2023
4.70
 16,200 4.80 4.80 4.50 0 0 0
25/08/2023
4.80
 8,400 4.90 5 4.50 0 0 0
24/08/2023
4.90
 43,600 4.70 4.90 4.30 0 0 0
23/08/2023
4.70
 34,300 5.20 5.20 4.70 0 0 0
22/08/2023
5.20
 2,500 5.70 6.20 5.20 0 0 0
21/08/2023
5.70
 69,000 5.20 5.70 5.30 0 0 0
18/08/2023
5.20
 50,600 4.80 5.20 5.20 0 0 0
17/08/2023
4.80
 39,100 4.40 4.80 4.60 0 0 0
16/08/2023
4.40
 1,600 4.40 4.50 4.40 0 0 0
15/08/2023
4.40
 4,800 4.50 4.50 4.30 0 0 0
14/08/2023
4.50
 5,300 4.40 4.50 4.40 0 0 0
11/08/2023
4.40
 3,400 4.50 4.50 4.40 0 0 0
10/08/2023
4.50
 37,300 4.40 4.50 4.30 500 0 0.0
09/08/2023
4.40
 29,700 4.50 4.60 4.40 1,100 0 0.0
08/08/2023
4.50
 5,600 4.40 4.60 4.40 0 0 0
07/08/2023
4.40
 200 4.40 4.50 4.40 0 0 0
04/08/2023
4.40
 6,000 4.50 4.50 4.40 0 0 0
03/08/2023
4.50
 5,200 4.40 4.50 4.30 0 0 0
02/08/2023
4.40
 9,000 4.40 4.40 4.40 0 0 0
01/08/2023
4.40
 6,400 4.40 4.40 4.40 0 0 0
31/07/2023
4.40
 2,000 4.40 4.40 4.40 0 0 0
28/07/2023
4.40
 1,500 4.40 4.50 4.40 0 0 0
27/07/2023
4.40
 2,700 4.40 4.40 4.40 0 0 0
26/07/2023
4.40
 1,800 4.40 4.40 4.40 0 0 0
25/07/2023
4.40
 14,100 4.30 4.40 4.40 0 0 0
24/07/2023
4.30
 300 4.40 4.40 4.30 0 0 0
21/07/2023
4.40
 900 4.20 4.40 4.30 0 0 0
20/07/2023
4.20
 1,400 4.30 4.40 4.20 0 0 0
19/07/2023
4.30
 2,500 4.30 4.30 4.30 0 0 0
18/07/2023
4.30
 4,100 4.30 4.30 4.30 0 0 0
17/07/2023
4.30
 2,200 4.30 4.30 4.30 0 300 -0.0
14/07/2023
4.30
 100 4.30 4.30 4.30 0 0 0
13/07/2023
4.30
 4,500 4.30 4.30 4.30 0 0 0
12/07/2023
4.30
 11,000 4.60 4.60 4.20 0 0 0
11/07/2023
4.60
 6,600 4.30 4.60 4.30 0 0 0
10/07/2023
4.30
 800 4.30 4.30 4.30 0 0 0
07/07/2023
4.30
 1,900 4.20 4.30 4.20 0 0 0
06/07/2023
4.20
 4,400 4.30 4.30 4.20 0 0 0
05/07/2023
4.30
 900 4.30 4.30 4.30 0 0 0
04/07/2023
4.30
 5,410 4.30 4.30 4.20 0 0 0
03/07/2023
4.30
 100 4.30 4.30 4.30 0 0 0
30/06/2023
4.30
 1,600 4.20 4.30 4.20 0 0 0
29/06/2023
4.20
 18,100 4.30 4.30 4.20 0 0 0
28/06/2023
4.30
 200 4.70 4.70 4.30 0 0 0
27/06/2023
4.70
 0 4.70 4.70 4.70 0 0 0
26/06/2023
4.70
 9,000 4.50 4.70 4.50 0 0 0
23/06/2023
4.50
 5,800 4.40 4.50 4.50 0 0 0
22/06/2023
4.40
 1,400 4.60 4.60 4.40 0 0 0
21/06/2023
4.60
 300 4.50 4.60 4.40 0 0 0
20/06/2023
4.50
 1,100 4.90 4.90 4.50 0 0 0
19/06/2023
4.90
 3,000 5.40 5.40 4.90 0 0 0
16/06/2023
5.40
 1,500 5.40 5.80 5.40 0 500 -0.0
15/06/2023
5.40
 600 6 6 5.40 0 600 -0.0
14/06/2023
6
 15,603 5.50 6 5 0 300 -0.0
13/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
12/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
09/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
08/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
07/06/2023
5.50
 4,500 5.60 5.60 5.10 0 0 0
06/06/2023
5.60
 0 5.60 5.60 5.60 0 0 0
05/06/2023
5.60
 0 5.60 5.60 5.60 0 0 0
02/06/2023
5.60
 0 5.60 5.60 5.60 0 0 0
01/06/2023
5.60
 200 5.60 5.60 5.60 0 0 0
31/05/2023
5.60
 4,000 5.60 5.60 5.10 0 0 0
30/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
29/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
26/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
25/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
24/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
23/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
22/05/2023
5.60
 1 5.60 5.60 5.60 0 0 0
19/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
18/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
17/05/2023
5.60
 300 5.30 5.60 4.80 0 0 0
16/05/2023
5.30
 0 5.30 5.30 5.30 0 0 0
15/05/2023
5.30
 5,600 5.20 5.50 4.70 0 0 0
12/05/2023
5.20
 0 5.20 5.20 5.20 0 0 0
11/05/2023
5.20
 0 5 5.20 5 0 0 0
10/05/2023
5
 0 5 5 5 0 0 0
09/05/2023
5
 0 5 5 5 0 0 0
08/05/2023
5
 0 5 5 5 0 0 0
05/05/2023
5
 1 5 5 5 0 0 0
04/05/2023
5
 0 5 5 5 0 0 0
28/04/2023
5
 200 5.10 5.10 5 0 0 0
27/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
26/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
25/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
24/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
21/04/2023
5.10
 300 5 5.10 5.10 0 0 0
20/04/2023
5
 300 4.70 5 5 0 0 0
19/04/2023
4.70
 300 4.40 4.70 4.70 0 0 0
18/04/2023
4.40
 100 4.10 4.40 4.40 0 0 0
17/04/2023
4.10
 200 4.30 4.30 4.10 0 0 0
14/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
13/04/2023
4.30
 700 4.30 4.30 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |