Tổng Công ty cổ phần Điện tử và Tin học Việt Nam (vec)

58
-3.60
(-5.84%)
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
(2025-11-12) 		19.10 46.02% 1,256,900 0 0
41.50
61.50
58
2 tháng
(2025-10-13) 		48.20 388.71% 3,992,500 0 0
12.40
61.50
58
3 tháng
(2025-09-15) 		48 380.95% 4,472,000 0 0
12
61.50
58
6 tháng
(2025-06-16) 		50.60 506% 5,736,100 -400 -0.0
9.90
61.50
58
12 tháng
(2024-12-17) 		52.40 639.02% 7,439,865 -400 -0.0
7.20
61.50
58
24 tháng
(2023-12-25) 		51.60 573.33% 11,065,527 -400 -0.0
7.20
61.50
58
36 tháng
(2022-12-28) 		43.60 256.47% 15,119,262 -400 -0.0
7.20
61.50
58
60 tháng
(2021-01-07) 		50.20 482.69% 26,681,135 -2,000 -0.1
7.20
61.50
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
7.80
 16,000 8 8 7.80 0 0 0
01/10/2024
8.10
 6,300 8 8.10 7 0 0 0
30/09/2024
8.10
 1,906 8.10 8.10 8.10 0 0 0
27/09/2024
8.20
 7,300 8.20 8.20 8.10 0 0 0
26/09/2024
8.20
 5,000 8.20 8.20 8 0 0 0
25/09/2024
8.20
 6,000 8.80 8.80 8.20 0 0 0
24/09/2024
8.60
 77,406 8.10 9.10 8.10 0 0 0
23/09/2024
8.10
 2,200 8 8.10 8 0 0 0
20/09/2024
8.10
 13,500 8.20 8.20 8.10 0 0 0
19/09/2024
8
 3,000 8 8 8 0 0 0
18/09/2024
8.10
 1,400 8.10 8.10 8.10 0 0 0
17/09/2024
8.10
 0 8.10 8.10 8.10 0 0 0
16/09/2024
8
 12,300 8.10 8.20 8 0 0 0
13/09/2024
8.10
 6,000 8.10 8.10 8.10 0 0 0
12/09/2024
8.10
 5,500 8.10 8.10 8.10 0 0 0
11/09/2024
8.10
 2,600 8.10 8.10 8 0 0 0
10/09/2024
8.10
 3,305 8 8.10 8 0 0 0
09/09/2024
8
 17,400 8 8.10 8 0 0 0
06/09/2024
8.10
 2,003 8.20 8.20 8.10 0 0 0
05/09/2024
8
 8,000 8.10 8.10 8 0 0 0
04/09/2024
8.10
 200 8.10 8.10 8.10 0 0 0
30/08/2024
8.10
 1,100 8.20 8.20 8.10 0 0 0
29/08/2024
8.20
 3,500 8.10 8.20 8.10 0 0 0
28/08/2024
8.10
 3,200 8.10 8.20 8.10 0 0 0
27/08/2024
8.10
 5,800 8.30 8.30 8.10 0 0 0
26/08/2024
8.20
 3,200 8.30 8.30 8.20 0 0 0
23/08/2024
8.30
 2,612 8.20 8.30 8.20 0 0 0
22/08/2024
8.20
 22,629 8.30 8.30 8.10 0 0 0
21/08/2024
8.20
 16,200 8.50 8.50 8.20 0 0 0
20/08/2024
8.50
 5,800 8.50 8.60 8.40 0 0 0
19/08/2024
8.50
 10,309 8.30 8.50 8.20 0 0 0
16/08/2024
8.30
 11,800 8.20 8.30 8.10 0 0 0
15/08/2024
8.20
 9,101 8.10 8.20 8 0 0 0
14/08/2024
8.10
 6,000 8.20 8.20 8 0 0 0
13/08/2024
8.10
 3,000 8 8.10 8 0 0 0
12/08/2024
8.20
 5,600 8.10 8.20 8 0 0 0
09/08/2024
8.10
 1,200 8.20 8.20 8.10 0 0 0
08/08/2024
8.10
 1,300 8.20 8.20 8.10 0 0 0
07/08/2024
8
 900 8 8 8 0 0 0
06/08/2024
8.10
 29,900 8 8.20 8 0 0 0
05/08/2024
8.10
 25,800 8.20 8.20 7.90 0 0 0
02/08/2024
8.20
 4,000 8.10 8.20 8.10 0 0 0
01/08/2024
8.20
 19,800 8.50 8.50 8.10 0 0 0
31/07/2024
8.30
 10,600 8.40 8.40 8.20 0 0 0
30/07/2024
8.20
 18,600 8.30 8.50 8.20 0 0 0
29/07/2024
8.40
 19,300 8.40 8.40 8.20 0 0 0
26/07/2024
8.40
 16,300 8.50 8.50 8.30 0 0 0
25/07/2024
8.40
 3,700 8.20 8.40 8.20 0 0 0
24/07/2024
8.20
 22,100 8.20 8.20 8 0 0 0
23/07/2024
8.20
 16,850 8.30 8.40 8.10 0 0 0
22/07/2024
8.30
 18,900 8.30 8.40 8.20 0 0 0
19/07/2024
8.40
 15,200 8.40 8.40 8.30 0 0 0
18/07/2024
8.40
 25,100 8.50 8.80 8.20 0 0 0
17/07/2024
8.30
 55,900 8.80 8.90 8.10 0 0 0
16/07/2024
8.90
 26,500 9 9.50 8.70 0 0 0
15/07/2024
9
 34,007 9.20 9.30 8.80 0 0 0
12/07/2024
9.10
 21,712 9.30 9.40 9.10 0 0 0
11/07/2024
9.20
 18,800 9.90 9.90 9.20 0 0 0
10/07/2024
9.80
 26,900 9.50 10.10 9.20 0 0 0
09/07/2024
9.50
 36,100 9.70 9.80 9.20 0 0 0
08/07/2024
9.50
 39,400 10.20 10.20 9.50 0 0 0
05/07/2024
10
 8,150 10.80 10.80 10 0 0 0
04/07/2024
10.20
 29,150 9.70 10.50 9.70 0 0 0
03/07/2024
10
 13,200 10.20 10.20 9.50 0 0 0
02/07/2024
9.80
 31,729 9.60 10.30 9.50 0 0 0
01/07/2024
9.90
 21,009 10.20 10.20 9.50 0 0 0
28/06/2024
10.20
 51,400 10.30 10.60 10 0 0 0
27/06/2024
10.70
 27,913 10.90 11.20 10.30 0 0 0
26/06/2024
10.90
 95,520 10.80 11.30 10.30 0 0 0
25/06/2024
10.70
 192,105 11.80 11.80 10.70 0 0 0
24/06/2024
11.80
 179,232 12.70 13.50 10.90 0 0 0
21/06/2024
12.70
 122,355 12.20 12.70 12.20 0 0 0
20/06/2024
11.20
 220,327 10.30 11.20 9.90 0 0 0
19/06/2024
10
 32,701 10.40 10.40 9.50 0 0 0
18/06/2024
9.80
 14,500 9.80 9.80 9.50 0 0 0
17/06/2024
9.30
 25,204 9.60 9.60 9.30 0 0 0
14/06/2024
9.70
 64,900 10.60 10.60 9.70 0 0 0
13/06/2024
10.50
 86,715 11 11.10 10.20 0 0 0
12/06/2024
10
 179,153 8.80 10 8.80 0 0 0
11/06/2024
8.80
 23,200 8.80 8.80 8.60 0 0 0
10/06/2024
8.80
 86,600 8.80 9.20 8.50 0 0 0
07/06/2024
9
 24,012 9.70 9.70 8.70 0 0 0
06/06/2024
9.70
 112,800 9 9.80 9 0 0 0
05/06/2024
9
 51,915 8.10 9.20 8.10 0 0 0
04/06/2024
8.20
 12,400 8.30 8.40 8.10 0 0 0
03/06/2024
8.30
 2,500 8.10 8.30 8.10 0 0 0
31/05/2024
8.10
 4,004 8 8.10 8 0 0 0
30/05/2024
8
 2,503 8.10 8.10 8 0 0 0
29/05/2024
8.10
 7,200 8.10 8.10 8.10 0 0 0
28/05/2024
8.20
 9,111 8.20 8.20 8.10 0 0 0
27/05/2024
8.20
 5,300 8.10 8.20 8 0 0 0
24/05/2024
8.10
 6,300 8.20 8.20 8.10 0 0 0
23/05/2024
8.20
 3,100 8 8.20 8 0 0 0
22/05/2024
8.10
 2,609 8.20 8.20 8.10 0 0 0
21/05/2024
8.10
 7,200 8.10 8.10 8.10 0 0 0
20/05/2024
8.10
 4,500 8.10 8.10 8.10 0 0 0
17/05/2024
8
 2,400 7.90 8 7.90 0 0 0
16/05/2024
8.10
 1,000 7.90 8.10 7.90 0 0 0
15/05/2024
8
 7,400 8.10 8.20 8 0 0 0
14/05/2024
8.20
 4,200 8.40 8.40 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |