CTCP Xây dựng Điện VNECO 1 (ve1)

3.40
-0.10
(-2.86%)
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
(2024-08-20) 		-0.40 -10.26% 627,000 30,100 0.1
3.20
4.50
3.50
2 tháng
(2024-07-22) 		0.20 6.06% 800,300 30,100 0.1
3.10
4.50
3.50
3 tháng
(2024-06-21) 		-0.30 -7.89% 1,112,200 30,100 0.1
3.10
4.50
3.50
6 tháng
(2024-03-25) 		0.10 2.94% 2,079,300 28,100 0.1
2.90
4.50
3.50
12 tháng
(2023-09-25) 		-0.10 -2.78% 2,140,100 28,100 0.1
2.90
4.50
3.50
24 tháng
(2022-09-30) 		-0.30 -7.89% 2,729,632 45,400 0.2
2.40
4.90
3.50
36 tháng
(2021-10-05) 		-1.60 -31.37% 6,325,110 284,100 1.7
2.40
9.20
3.50
60 tháng
(2019-10-16) 		-5.30 -60.23% 11,537,989 -231,939 -0.7
2.40
9.50
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
7.80
 7,500 8.20 8.20 7.50 0 0 0
25/11/2021
8.20
 28,300 8 8.20 7.60 0 0 0
24/11/2021
8
 13,600 8.10 8.10 7.60 0 0 0
23/11/2021
8.10
 4,700 8.10 8.80 7.40 0 0 0
22/11/2021
8.10
 102,100 8.90 9.70 8.10 0 100 -0.0
19/11/2021
8.90
 80,100 8.20 9 8.10 0 0 0
18/11/2021
8.20
 27,549 7.60 8.20 7.60 0 0 0
17/11/2021
7.60
 24,100 7.80 7.80 7.30 0 0 0
16/11/2021
7.80
 62,800 8.60 8.80 7.80 0 0 0
15/11/2021
8.60
 45,600 8 8.80 8.20 0 0 0
12/11/2021
8
 44,800 7.30 8 7.90 0 0 0
11/11/2021
7.30
 98,429 6.70 7.30 6.90 0 3,000 -0.0
10/11/2021
6.70
 34,601 6.10 6.70 6 0 0 0
09/11/2021
6.10
 19,200 6.10 6.20 6 0 0 0
08/11/2021
6.10
 12,500 6.20 6.30 6.10 0 0 0
05/11/2021
6.20
 9,100 6.30 6.30 6.10 0 0 0
04/11/2021
6.30
 8,200 6.50 6.50 6 0 0 0
03/11/2021
6.50
 18,800 6.20 6.80 6.20 0 0 0
02/11/2021
6.20
 41,700 6.20 6.30 6.10 0 0 0
01/11/2021
6.20
 22,200 5.80 6.20 5.80 0 0 0
29/10/2021
5.80
 22,300 5.80 5.80 5.80 0 0 0
28/10/2021
5.80
 17,850 5.70 5.80 5.70 0 0 0
27/10/2021
5.70
 30,800 5.60 5.70 5.50 0 100 -0.0
26/10/2021
5.60
 32,600 5.60 5.80 5.50 0 0 0
25/10/2021
5.60
 16,700 5.70 5.70 5.30 0 0 0
22/10/2021
5.70
 41,300 5.40 5.80 5.20 100 0 0.0
21/10/2021
5.40
 46,300 5.10 5.50 5.10 0 0 0
20/10/2021
5.10
 10,900 5.10 5.20 4.90 0 0 0
19/10/2021
5.10
 12,300 5.10 5.10 4.80 0 0 0
18/10/2021
5.10
 6,300 5.10 5.10 5.10 0 0 0
15/10/2021
5.10
 12,000 5.10 5.10 4.90 0 0 0
14/10/2021
5.10
 13,300 5 5.10 4.90 0 0 0
13/10/2021
5
 900 5.10 5.10 5 0 0 0
12/10/2021
5.10
 5,200 5 5.10 4.90 0 0 0
11/10/2021
5
 5,500 5 5.10 4.90 0 0 0
08/10/2021
5
 17,600 5.40 5.40 5 0 0 0
07/10/2021
5.40
 8,000 5.10 5.40 4.90 0 0 0
06/10/2021
5.10
 6,500 5.10 5.10 4.90 0 0 0
05/10/2021
5.10
 10,900 5.10 5.10 5 0 0 0
04/10/2021
5.10
 7,629 5 5.40 5 0 0 0
01/10/2021
5
 10,700 5.10 5.60 4.70 2,600 2,600 0.0
30/09/2021
5.10
 28,500 5.10 5.10 4.60 0 0 0
29/09/2021
5.10
 18,801 5.10 5.10 4.70 0 0 0
28/09/2021
5.10
 11,200 5.20 5.30 4.70 1,000 0 0.0
27/09/2021
5.20
 9,200 5.70 5.70 5.20 100 0 0.0
24/09/2021
5.70
 3,900 5.90 5.90 5.50 0 0 0
23/09/2021
5.90
 20,251 5.60 6.10 5.80 0 0 0
22/09/2021
5.60
 80,200 5.10 5.60 5.10 0 0 0
21/09/2021
5.10
 20,800 5.20 5.20 4.90 0 0 0
20/09/2021
5.20
 9,600 5 5.20 4.90 0 0 0
17/09/2021
5
 10,700 5.10 5.10 4.70 0 0 0
16/09/2021
5.10
 18,000 5.20 5.30 4.90 0 0 0
15/09/2021
5.20
 33,700 4.80 5.20 4.70 0 0 0
14/09/2021
4.80
 34,700 4.50 4.80 4.50 0 0 0
13/09/2021
4.50
 32,270 4.50 4.70 4.40 0 0 0
10/09/2021
4.50
 28,000 4.30 4.50 4.10 0 0 0
09/09/2021
4.30
 10,500 4.30 4.40 4.10 0 0 0
08/09/2021
4.30
 20,699 4.60 4.60 4.20 0 0 0
07/09/2021
4.60
 41,500 4.40 4.60 4.40 0 0 0
06/09/2021
4.40
 17,410 4 4.40 4.10 0 0 0
01/09/2021
4
 24,000 4 4.10 3.90 0 0 0
31/08/2021
4
 1,000 4 4 3.90 0 0 0
30/08/2021
4
 2,600 4 4 3.90 0 0 0
27/08/2021
4
 5,500 4 4 3.80 0 0 0
26/08/2021
4
 1,100 4 4 3.90 0 0 0
25/08/2021
4
 4,700 4.10 4.10 4 0 0 0
24/08/2021
4.10
 300 4.10 4.10 3.90 0 0 0
23/08/2021
4.10
 2,000 4.10 4.10 3.90 0 0 0
20/08/2021
4.10
 11,100 4.10 4.10 3.90 0 0 0
19/08/2021
4.10
 6,800 4 4.10 3.90 0 0 0
18/08/2021
4
 9,210 3.90 4.10 3.90 0 0 0
17/08/2021
3.90
 5,900 4 4 3.80 0 0 0
16/08/2021
4
 10,400 3.90 4 3.90 0 0 0
13/08/2021
3.90
 1,800 3.90 3.90 3.80 0 0 0
12/08/2021
3.90
 17,300 3.90 3.90 3.80 0 0 0
11/08/2021
3.90
 6,600 4 4 3.80 0 0 0
10/08/2021
4
 700 4 4 4 0 0 0
09/08/2021
4
 3,300 3.90 4 3.80 0 0 0
06/08/2021
3.90
 400 3.90 3.90 3.90 0 0 0
05/08/2021
3.90
 3,400 3.80 3.90 3.70 0 0 0
04/08/2021
3.80
 5,600 3.90 3.90 3.80 0 0 0
03/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
02/08/2021
3.90
 5,900 4 4 3.80 0 0 0
30/07/2021
4
 1,800 4 4 3.90 0 0 0
29/07/2021
4
 2,600 3.70 4 3.80 0 0 0
28/07/2021
3.70
 3,500 4 4 3.70 0 0 0
27/07/2021
4
 9,400 4 4.10 3.60 0 0 0
26/07/2021
4
 300 4.10 4.10 4 0 0 0
23/07/2021
4.10
 9,400 4.10 4.10 3.80 0 0 0
22/07/2021
4.10
 7,600 3.80 4.10 3.70 0 0 0
21/07/2021
3.80
 800 3.80 3.80 3.70 0 0 0
20/07/2021
3.80
 7,400 3.70 3.80 3.40 0 0 0
19/07/2021
3.70
 5,310 4.10 4.10 3.70 0 0 0
16/07/2021
4.10
 13,800 4.20 4.20 3.90 0 0 0
15/07/2021
4.20
 0 4.20 4.20 4.20 0 0 0
14/07/2021
4.20
 200 4.20 4.20 4.20 0 0 0
13/07/2021
4.20
 200 4.20 4.20 4.20 0 0 0
12/07/2021
4.20
 10,600 4.20 4.20 3.80 0 0 0
09/07/2021
4.20
 200 4.10 4.20 4.20 0 0 0
08/07/2021
4.10
 6,900 4.30 4.30 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |