CTCP Xây dựng Điện VNECO 3 (ve3)

7.70
0.70
(10%)
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) 		-0.20 -2.53% 20,001 0 0
7
8.10
7.70
2 tháng
(2024-09-23) 		-1.50 -16.30% 37,370 0 0
7
9.20
7.70
3 tháng
(2024-08-26) 		-1.80 -18.95% 87,161 0 0
7
9.50
7.70
6 tháng
(2024-05-27) 		-2.20 -22.22% 123,970 0 0
6.70
9.90
7.70
12 tháng
(2023-11-28) 		-6.50 -45.77% 164,102 0 0
6.70
15.10
7.70
24 tháng
(2022-12-05) 		-1.70 -18.09% 554,002 0 0
6.70
15.10
7.70
36 tháng
(2021-12-08) 		-6.20 -44.60% 1,861,121 -10,000 -0.1
6.70
15.50
7.70
60 tháng
(2019-12-19) 		2.20 40% 4,657,293 -74,660 -0.4
5.20
17.40
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
10.30
 1,000 10.50 10.50 10.30 0 0 0
30/06/2022
10.50
 1,500 10.50 10.50 10.50 0 0 0
29/06/2022
10.50
 400 10.60 10.60 10.50 0 0 0
28/06/2022
10.60
 100 11.60 11.60 10.60 0 0 0
27/06/2022
11.60
 4,100 10.60 11.60 11.50 0 0 0
24/06/2022
10.60
 4,200 11.50 12 10.60 0 0 0
23/06/2022
11.50
 100 10.70 11.50 11.50 0 0 0
22/06/2022
10.70
 1,119 9.80 10.70 10.70 0 0 0
21/06/2022
9.80
 100 10 10 9.80 0 0 0
20/06/2022
10
 2,200 10.60 10.60 9.90 0 0 0
17/06/2022
10.60
 3,952 11.70 11.70 10.60 0 0 0
16/06/2022
11.70
 5,000 10.70 11.70 11.50 0 0 0
15/06/2022
10.70
 500 10.70 10.70 10.70 0 0 0
14/06/2022
10.70
 2,800 10.70 11.70 10.70 0 0 0
13/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
10/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
09/06/2022
10.70
 900 11.60 11.70 10.70 0 0 0
08/06/2022
11.60
 22,600 10.60 11.60 10.80 0 0 0
07/06/2022
10.60
 4,900 10.30 11.30 10.60 0 0 0
06/06/2022
10.30
 7,000 10.60 11.50 10.30 0 0 0
03/06/2022
10.60
 1,300 11.70 11.70 10.60 0 0 0
02/06/2022
11.70
 19,819 11 11.80 10.80 0 0 0
01/06/2022
11
 400 11.10 11.10 11 0 0 0
31/05/2022
11.10
 0 11.10 11.10 11.10 0 0 0
30/05/2022
11.10
 3,100 10.20 11.10 10.90 0 100 -0.0
27/05/2022
10.20
 4,000 11.20 11.20 10.20 0 0 0
26/05/2022
11.20
 3,100 10.40 11.20 11.20 0 0 0
25/05/2022
10.40
 1,200 11.50 11.50 10.40 100 0 0.0
24/05/2022
11.50
 2,800 10.50 11.50 10.80 0 0 0
23/05/2022
10.50
 600 11.40 11.40 10.50 0 0 0
20/05/2022
11.40
 26,200 10.40 11.40 9.80 0 0 0
19/05/2022
10.40
 6,400 9.50 10.40 10.30 0 0 0
18/05/2022
9.50
 400 9.70 10.60 9.40 0 0 0
17/05/2022
9.70
 2,200 10.70 11 9.70 0 0 0
16/05/2022
10.70
 0 10.70 10.70 10.70 0 0 0
13/05/2022
10.70
 4,600 10 10.90 9.80 0 0 0
12/05/2022
10
 8,900 9.20 10.10 9.60 0 0 0
11/05/2022
9.20
 600 8.40 9.20 9.10 0 0 0
10/05/2022
8.40
 17,200 9.30 10.20 8.40 0 0 0
09/05/2022
9.30
 1,300 9.70 9.70 9.30 0 100 -0.0
06/05/2022
9.70
 3,000 10.20 10.20 9.20 0 0 0
05/05/2022
10.20
 700 10.70 10.70 10 0 0 0
04/05/2022
10.70
 6,800 11 11 9.90 0 0 0
29/04/2022
11
 10,000 11.20 11.20 10.40 0 0 0
28/04/2022
11.20
 100 10.50 11.20 11.20 0 0 0
27/04/2022
10.50
 2,000 9.70 10.50 9.60 0 0 0
26/04/2022
9.70
 2,200 9.70 10.50 9 0 100 -0.0
25/04/2022
9.70
 1,500 9.20 10 9 0 300 -0.0
22/04/2022
9.20
 2,200 10.20 10.30 9.20 0 1,000 -0.0
21/04/2022
10.20
 300 9.90 10.30 10.20 0 0 0
20/04/2022
9.90
 5,000 10.50 11.50 9.70 0 0 0
19/04/2022
10.50
 4,000 11.60 11.60 10.50 0 0 0
18/04/2022
11.60
 6,500 11.70 11.90 10.60 0 0 0
15/04/2022
11.70
 9,500 12.30 12.30 11.10 0 0 0
14/04/2022
12.30
 700 11.60 12.30 10.50 0 0 0
13/04/2022
11.60
 3,909 10.60 11.60 10.10 0 0 0
12/04/2022
10.60
 6,100 11.50 11.50 10.60 0 700 -0.0
08/04/2022
11.50
 200 11.40 11.50 11.50 0 0 0
07/04/2022
11.40
 5,200 12.10 12.20 11 0 0 0
06/04/2022
12.10
 300 12.10 12.10 12.10 0 0 0
05/04/2022
12.10
 1,400 11.90 12.10 12 0 0 0
04/04/2022
11.90
 8,700 12.30 12.30 11.90 0 0 0
01/04/2022
12.30
 1,000 12.10 12.30 12 0 0 0
31/03/2022
12.10
 1,300 12.60 12.60 12 0 0 0
30/03/2022
12.60
 25,300 12.40 12.60 11.20 0 0 0
29/03/2022
12.40
 2,800 12.10 12.60 11.60 0 0 0
28/03/2022
12.10
 24,800 13.30 13.30 12.10 0 0 0
25/03/2022
13.30
 11,000 12.70 13.30 12.60 0 0 0
24/03/2022
12.70
 2,020 12.90 12.90 12.60 0 0 0
23/03/2022
12.90
 51,200 11.80 12.90 12 0 0 0
22/03/2022
11.80
 2,511 10.80 11.80 11.30 0 0 0
21/03/2022
10.80
 1,400 9.90 10.80 10.80 0 0 0
18/03/2022
9.90
 50,426 11 12.10 9.90 0 0 0
17/03/2022
11
 22,100 12.20 13.20 11 0 0 0
16/03/2022
12.20
 16,900 13.40 13.40 12.20 0 0 0
15/03/2022
13.40
 6,000 13 13.40 12.50 0 0 0
14/03/2022
13
 3,200 12.70 13 12.90 0 0 0
11/03/2022
12.70
 2,000 14 14 12.70 0 0 0
10/03/2022
14
 4,200 13.20 14 13.20 0 0 0
09/03/2022
13.20
 4,900 12 13.20 12.50 0 0 0
08/03/2022
12
 5,500 13 14 12 0 0 0
07/03/2022
13
 27,400 14 14.60 12.60 0 0 0
04/03/2022
14
 22,126 15.50 15.50 14 0 0 0
03/03/2022
15.50
 35,826 14.80 15.50 14.50 0 0 0
02/03/2022
14.80
 41,350 13.90 15 13.10 0 0 0
01/03/2022
13.90
 49,509 12.70 13.90 13.70 0 0 0
28/02/2022
12.70
 29,200 11.60 12.70 10.90 0 0 0
25/02/2022
11.60
 6,800 10.60 11.60 10.50 0 0 0
24/02/2022
10.60
 20,900 10.20 11.20 10.60 0 0 0
23/02/2022
10.20
 22,300 10.10 11.10 10.20 0 0 0
22/02/2022
10.10
 23,500 10.60 10.80 10 0 0 0
21/02/2022
10.60
 5,326 9.70 10.60 10.40 0 0 0
18/02/2022
9.70
 2,000 9.60 10.30 9.60 0 0 0
17/02/2022
9.60
 21,700 10.50 11 9.60 0 0 0
16/02/2022
10.50
 17,300 11.60 11.80 10.50 0 0 0
15/02/2022
11.60
 100 11.40 11.60 11.60 0 0 0
14/02/2022
11.40
 1,500 11.50 11.50 10.50 0 0 0
11/02/2022
11.50
 4,000 11.50 11.60 10.50 0 0 0
10/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
09/02/2022
11.50
 800 11.50 11.80 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |