CTCP Xây dựng Điện VNECO 1 (ve1)

2.90
0.20
(7.41%)
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
(2026-08-19) 		-0.30 -10% 54,500 -500 0.0
2.70
3.30
2.90
2 tháng
(2026-07-20) 		-0.20 -6.90% 85,700 -500 0.0
2.70
3.30
2.90
3 tháng
(2026-06-22) 		-0.20 -6.90% 265,200 -500 0.0
2.70
3.30
2.90
6 tháng
(2026-03-23) 		-0.60 -18.18% 960,100 -500 0.0
2.70
3.60
2.90
12 tháng
(2025-09-23) 		-0.80 -22.86% 1,903,900 2,600 0.0
2.70
3.60
2.90
24 tháng
(2024-09-30) 		-0.80 -22.86% 6,262,607 -132,200 -0.5
2.70
5.30
2.90
36 tháng
(2023-10-04) 		-1 -27.03% 8,527,791 -104,100 -0.4
2.60
5.30
2.90
60 tháng
(2021-10-14) 		-2.40 -47.06% 12,649,308 151,900 1.2
2.40
9.20
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
3.60
 1,100 3.50 3.60 3.50 0 0 0
17/10/2024
3.60
 18,140 3.60 3.60 3.50 0 0 0
16/10/2024
3.60
 7,200 3.60 3.60 3.50 0 0 0
15/10/2024
3.50
 6,800 3.50 3.50 3.50 0 0 0
14/10/2024
3.60
 1,900 3.50 3.60 3.50 0 0 0
11/10/2024
3.50
 3,400 3.40 3.50 3.40 0 0 0
10/10/2024
3.40
 1,700 3.40 3.40 3.40 0 0 0
09/10/2024
3.40
 12,000 3.30 3.40 3.30 0 0 0
08/10/2024
3.50
 12,000 3.50 3.50 3.30 0 0 0
07/10/2024
3.50
 18,300 3.30 3.60 3.30 0 0 0
04/10/2024
3.30
 51,500 3.30 3.60 3.30 0 0 0
03/10/2024
3.60
 13,803 3.40 3.70 3.20 0 0 0
02/10/2024
3.40
 1,600 3.50 3.50 3.40 0 0 0
01/10/2024
3.50
 41,100 3.30 3.50 3.20 0 0 0
30/09/2024
3.50
 91,303 3.40 3.50 3.40 89,000 90,000 0.0
27/09/2024
3.50
 100 3.50 3.50 3.50 0 0 0
26/09/2024
3.50
 4,700 3.40 3.50 3.40 0 0 0
25/09/2024
3.60
 8,000 3.40 3.60 3.40 0 0 0
24/09/2024
3.60
 800 3.50 3.60 3.50 0 0 0
23/09/2024
3.60
 0 3.60 3.60 3.60 0 0 0
20/09/2024
3.60
 2,600 3.30 3.60 3.30 0 0 0
19/09/2024
3.50
 7,204 3.50 3.80 3.40 0 0 0
18/09/2024
3.50
 8,704 3.40 3.50 3.40 5,000 0 0.0
17/09/2024
3.50
 15,100 3.40 3.50 3.30 0 0 0
16/09/2024
3.40
 9,702 3.40 3.40 3.30 0 0 0
13/09/2024
3.50
 22,600 3.30 3.50 3.20 0 0 0
12/09/2024
3.30
 39,700 3.30 3.50 3.20 1,900 0 0.0
11/09/2024
3.50
 19,700 3.50 3.50 3.20 6,900 0 0.0
10/09/2024
3.20
 32,200 3.50 3.50 3.20 1,200 0 0.0
09/09/2024
3.50
 20,102 3.50 3.50 3.50 0 0 0
06/09/2024
3.80
 14,700 4 4 3.60 0 0 0
05/09/2024
3.90
 24,624 3.80 3.90 3.70 0 0 0
04/09/2024
3.60
 51,302 3.70 3.70 3.50 0 0 0
03/09/2024
3.40
 0 3.40 3.40 3.40 0 0 0
02/09/2024
3.60
 0 3.60 3.60 3.60 0 0 0
30/08/2024
3.70
 92,000 3.70 4 3.70 15,000 0 0.1
29/08/2024
4.10
 18,604 4.50 4.50 4.10 100 0 0.0
28/08/2024
4.50
 105,328 4.40 4.60 4.40 0 0 0
27/08/2024
4.20
 62,203 4 4.20 4 0 0 0
26/08/2024
3.90
 6,441 3.70 4 3.70 0 0 0
23/08/2024
3.70
 10,110 4 4 3.70 0 0 0
22/08/2024
3.90
 6,508 4.20 4.20 3.90 0 0 0
21/08/2024
4.20
 41,150 4 4.20 4 0 0 0
20/08/2024
3.90
 19,300 3.60 3.90 3.60 0 0 0
19/08/2024
3.60
 15,500 3.60 3.60 3.60 0 0 0
16/08/2024
3.70
 47,300 3.60 3.70 3.50 0 0 0
15/08/2024
3.40
 16,000 3.40 3.40 3.40 0 0 0
14/08/2024
3.10
 2,200 3.30 3.40 3.10 0 0 0
13/08/2024
3.20
 6,200 3.20 3.30 3.20 0 0 0
12/08/2024
3.20
 6,100 3.20 3.20 3.20 0 0 0
09/08/2024
3.20
 19,200 3.20 3.20 3.20 0 0 0
08/08/2024
3.20
 10,700 3.20 3.20 3.20 0 0 0
07/08/2024
3.40
 33,600 3.10 3.40 3.10 0 0 0
06/08/2024
3.40
 4,800 3.10 3.40 3 0 0 0
05/08/2024
3.30
 0 3.30 3.30 3.30 0 0 0
02/08/2024
3.30
 100 3.30 3.30 3.30 0 0 0
01/08/2024
3.30
 1,600 3.20 3.30 3.10 0 0 0
31/07/2024
3.30
 500 3.10 3.30 3.10 0 0 0
30/07/2024
3.30
 6,100 3.20 3.30 3.20 0 0 0
29/07/2024
3.40
 300 3.40 3.40 3.40 0 0 0
26/07/2024
3.40
 600 3.50 3.50 3.40 0 0 0
25/07/2024
3.40
 201 3.40 3.40 3.40 0 0 0
24/07/2024
3.50
 1,800 3.30 3.50 3.30 0 0 0
23/07/2024
3.40
 200 3.40 3.40 3.40 0 0 0
22/07/2024
3.30
 300 3.40 3.40 3.30 0 0 0
19/07/2024
3.30
 200 3.30 3.30 3.30 0 0 0
18/07/2024
3.30
 1,000 3.30 3.50 3.30 0 0 0
17/07/2024
3.30
 6,400 3.30 3.50 3.30 0 0 0
16/07/2024
3.60
 6,600 3.50 3.60 3.40 0 0 0
15/07/2024
3.50
 8,102 3.70 3.80 3.40 0 0 0
12/07/2024
3.70
 4,600 3.70 3.70 3.30 0 0 0
11/07/2024
3.60
 63,900 3.50 3.60 3.50 0 0 0
10/07/2024
3.30
 7,810 3.50 3.50 3.30 0 0 0
09/07/2024
3.50
 38,900 3.80 3.80 3.30 0 0 0
08/07/2024
3.50
 8,500 3.30 3.60 3.20 0 0 0
05/07/2024
3.30
 1,800 3.40 3.40 3.30 0 0 0
04/07/2024
3.40
 6,500 3.30 3.50 3.30 0 0 0
03/07/2024
3.40
 400 3.40 3.40 3.40 0 0 0
02/07/2024
3.40
 13,120 3.40 3.50 3.20 0 0 0
01/07/2024
3.50
 5,000 3.60 3.60 3.40 0 0 0
28/06/2024
3.70
 7,000 3.80 3.80 3.60 0 0 0
27/06/2024
3.60
 26,900 3.30 3.60 3.30 0 0 0
26/06/2024
3.30
 12,300 3.30 3.60 3.30 0 0 0
25/06/2024
3.50
 42,000 3.50 3.50 3.30 0 0 0
24/06/2024
3.60
 28,621 3.80 3.80 3.50 0 0 0
21/06/2024
3.80
 19,900 3.40 3.90 3.40 0 0 0
20/06/2024
3.70
 26,500 3.80 3.90 3.70 0 0 0
19/06/2024
4.10
 27,700 4.90 4.90 4.10 0 0 0
18/06/2024
4.50
 110,500 4.50 4.50 4.50 0 2,000 0.0
17/06/2024
4.10
 71,100 4.10 4.10 4 0 0 0
14/06/2024
3.80
 44,100 3.70 3.80 3.70 0 0 0
13/06/2024
3.50
 57,800 3.20 3.50 3.20 0 0 0
12/06/2024
3.20
 23,400 3.20 3.30 3.20 0 0 0
11/06/2024
3.60
 23,501 3.40 3.60 3.40 0 15,000 -0.1
10/06/2024
3.30
 15,100 3.20 3.30 3.10 0 0 0
07/06/2024
3.10
 2,900 3.40 3.40 3.10 0 0 0
06/06/2024
3.40
 33,600 3.10 3.40 3 0 0 0
05/06/2024
3.10
 44,900 3.30 3.30 3 0 0 0
04/06/2024
3.30
 23,600 3.50 3.50 3.30 0 0 0
03/06/2024
3.60
 3,100 4.10 4.10 3.60 0 0 0

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