CTCP Xây dựng Điện VNECO 1 (ve1)

2.60
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
(2026-09-04) 		-0.10 -3.57% 73,600 -500 0.0
2.60
2.90
2.60
2 tháng
(2026-08-05) 		-0.20 -6.90% 98,400 -500 0.0
2.60
3
2.60
3 tháng
(2026-07-06) 		-0.30 -10% 174,700 -500 0.0
2.60
3.10
2.60
6 tháng
(2026-04-07) 		-0.50 -15.63% 710,700 -500 0.0
2.60
3.50
2.60
12 tháng
(2025-10-09) 		-0.80 -22.86% 1,848,100 2,600 0.0
2.60
3.60
2.60
24 tháng
(2024-10-14) 		-0.90 -25% 5,980,399 -131,200 -0.5
2.60
5.30
2.60
36 tháng
(2023-10-20) 		-0.80 -22.86% 8,384,089 -119,100 -0.4
2.60
5.30
2.60
60 tháng
(2021-11-01) 		-3.50 -56.45% 12,238,375 136,900 1.2
2.40
9.20
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2010
21.40
 42,500 22.20 22.20 21 0 0 0
23/09/2010
21.30
 100,400 21.80 21.80 20.50 0 0 0
22/09/2010
21.40
 112,300 22.90 23 21.30 0 0 0
21/09/2010
22.30
 52,800 23.20 23.20 22 0 0 0
20/09/2010
22.90
 211,100 23.70 23.70 22.20 0 0 0
17/09/2010
22.20
 123,500 22 22.20 21.70 5,000 0 0.1
16/09/2010
21.30
 55,300 22 22 20.10 10,000 0 0.2
15/09/2010
20.50
 70,900 21.70 21.80 20.10 0 0 0
14/09/2010
21.80
 55,000 21.10 22.20 20.90 10,000 0 0.2
13/09/2010
20.90
 106,400 21 22 20.90 0 0 0
10/09/2010
21.90
 182,900 24.80 24.90 21.80 0 8,600 -0.2
09/09/2010
23.50
 245,500 21.80 23.50 21.80 0 8,000 -0.2
08/09/2010
22
 249,900 23.30 23.30 21.70 0 8,000 -0.2
07/09/2010
23.30
 334,200 23.30 23.30 23 0 10,000 -0.2
06/09/2010
21.80
 22,700 21.80 21.80 21.80 0 0 0
01/09/2010
20.40
 130,800 20.40 20.40 20 0 0 0
31/08/2010
19.10
 146,300 19.10 19.10 18.50 10,000 0 0.2
30/08/2010
17.90
 31,000 17.80 17.90 17.80 4,000 0 0.1
27/08/2010
16.80
 146,800 17.20 17.30 16.80 20,000 0 0.3
26/08/2010
17.70
 157,100 18 19.50 17.60 3,000 0 0.1
25/08/2010
18.70
 48,400 18.70 20 18.70 0 0 0
24/08/2010
20.10
 63,100 20.30 20.30 20.10 0 0 0
23/08/2010
21.10
 81,100 22.80 22.80 21.10 0 0 0
20/08/2010
22.80
 98,600 22.90 23.50 21.80 0 0 0
19/08/2010
22.60
 72,300 23.40 23.70 22.40 0 0 0
18/08/2010
23.30
 71,300 24.50 24.50 22.90 0 0 0
17/08/2010
24.60
 209,900 24 24.90 23.10 0 17,100 -0.4
16/08/2010
23.50
 45,200 22.80 23.50 22.70 0 0 0
13/08/2010
23
 157,200 21.30 23.10 21.30 0 0 0
12/08/2010
22.70
 80,300 23.20 23.20 22.70 0 0 0
11/08/2010
24.60
 95,400 23.80 25 23.50 0 0 0
10/08/2010
24.30
 151,700 25.60 25.60 24.10 300 0 0.0
09/08/2010
25.60
 95,100 27 27.10 25.50 0 0 0
06/08/2010
27.50
 38,300 28.70 28.70 27.10 0 0 0
05/08/2010
28.10
 195,900 26.10 28.10 26.10 0 5,000 -0.1
04/08/2010
26.20
 208,700 27.10 27.10 26.10 0 0 0
03/08/2010
27.80
 153,600 29 29.10 27.30 0 0 0
02/08/2010
28.70
 170,900 31 31 28.70 0 0 0
30/07/2010
30.80
 222,800 28.50 31 28.50 5,000 0 0.2
29/07/2010
29.50
 347,200 29 30.70 28.60 0 0 0
28/07/2010
30.60
 130,100 31.50 31.50 30.60 0 0 0
27/07/2010
32.20
 342,000 33.80 35 31.70 0 500 0.0
26/07/2010
33.90
 488,800 32.80 34 31.80 0 0 0
23/07/2010
31.50
 264,400 32.50 32.70 30.60 0 0 0
22/07/2010
30.80
 628,400 29.40 30.80 29.30 14,000 0 0.4
21/07/2010
29.70
 395,900 28.50 29.90 27.90 500 0 0.0
20/07/2010
28.10
 163,200 27.70 28.60 27.50 0 8,800 -0.2
19/07/2010
27.90
 214,700 26.20 29.50 26.20 0 4,000 -0.1
16/07/2010
27.40
 162,600 28.80 28.90 27 0 0 0
15/07/2010
28.70
 346,600 29.50 29.80 28 0 9,900 -0.3
14/07/2010
28.70
 583,900 28.70 28.70 28.10 0 0 0
13/07/2010
26.90
 234,000 26 26.90 26 0 5,400 -0.1
12/07/2010
25.10
 91,300 24.80 26.20 24.70 0 2,300 -0.1
09/07/2010
24.50
 114,800 26 26 24.30 0 0 0
08/07/2010
25
 125,200 26.50 26.80 24.80 0 0 0
07/07/2010
25.50
 117,000 27 27.10 25.50 0 1,000 0.0
06/07/2010
26.30
 152,600 28.70 28.70 26.20 200 9,700 -0.3
05/07/2010
27
 254,000 24 27 24 0 0 0
02/07/2010
25.50
 95,200 25.50 26 24.50 0 9,700 -0.2
01/07/2010
24.80
 150,600 25.50 26.40 24.50 0 12,100 -0.3
30/06/2010
25.40
 166,900 25 26.10 24.70 0 5,400 -0.1
29/06/2010
26.10
 192,600 25 27.90 25 0 29,600 -0.8
28/06/2010
26
 276,800 27 27.90 26 0 32,100 -0.8
25/06/2010
27.70
 309,200 27.60 29.50 27.50 7,400 51,700 -1.2
24/06/2010
29.30
 201,900 30.20 30.60 29 20,000 30,000 -0.3
23/06/2010
29.50
 328,300 29.50 30 27 0 33,300 -1.0
22/06/2010
28.80
 421,300 28.80 28.80 27.90 0 12,900 -0.4
21/06/2010
27.20
 106,800 26.20 27.20 26 0 0 0
18/06/2010
25.20
 236,900 25.90 26.40 24.60 11,000 5,000 0.2
17/06/2010
25
 546,100 26.90 27.10 24.50 10,000 34,500 -0.6
16/06/2010
25.50
 186,600 25.50 25.50 25.10 0 0 0
15/06/2010
23.90
 304,600 23.40 23.90 23 11,000 0 0.3
14/06/2010
22.40
 23,300 22.20 22.40 22.20 0 0 0
11/06/2010
21.20
 254,400 20.80 21.20 20.30 0 10,000 -0.2
10/06/2010
20
 123,100 19.10 20.50 19.10 1,900 9,400 -0.2
09/06/2010
19.40
 83,400 19.90 20.50 19.20 15,500 9,700 0.1
08/06/2010
20.10
 91,000 18.50 20.20 18.50 5,000 6,600 0.0
07/06/2010
19.40
 148,100 20.20 20.60 19.40 36,500 0 0.7
04/06/2010
20.60
 200,100 20.40 21.20 19.90 10,000 15,400 -0.1
03/06/2010
20
 115,700 21.40 21.40 19.50 25,900 10,000 0.3
02/06/2010
20.50
 129,300 21.50 21.50 18.90 20,800 5,000 0.3
01/06/2010
20.80
 182,600 21 21 18.90 4,100 13,100 -0.2
31/05/2010
20.10
 185,900 22.10 22.10 19.70 20,000 7,700 0.2
28/05/2010
21.10
 141,000 21.10 21.10 21 3,000 6,700 -0.1
27/05/2010
20
 517,300 20 20 19 0 600 0.0
26/05/2010
18.70
 30,000 18.70 18.70 18.70 0 0 0
25/05/2010
17.70
 43,200 16.80 17.70 16.50 4,300 0 0.1
24/05/2010
16.90
 118,800 16 16.90 16 4,000 0 0.1
21/05/2010
15.70
 153,500 16.80 16.80 15.70 0 61,200 -1.0
20/05/2010
17.50
 207,600 15.40 17.50 15.30 14,700 19,300 -0.1
19/05/2010
16.50
 122,000 16.80 16.80 16.30 16,800 2,000 0.2
18/05/2010
17.40
 111,700 19 19 17.40 6,200 0 0.1
17/05/2010
18
 145,900 18.80 19.50 17.70 21,300 33,800 -0.2
14/05/2010
19
 122,900 18 19 17.50 6,900 0 0.1
13/05/2010
18.70
 85,200 18.70 19.80 18.70 5,500 4,200 0.0
12/05/2010
20
 44,800 21.50 21.50 20 0 0 0
11/05/2010
21.20
 329,300 20.60 21.90 20.20 19,000 5,300 0.3
10/05/2010
20.40
 231,500 23.10 23.10 20.10 27,300 0 0.6
07/05/2010
21.80
 536,800 21.80 21.80 20 25,000 2,500 0.5
06/05/2010
20.40
 108,100 20 20.40 20 0 0 0

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