CTCP Xây dựng Điện VNECO 8 (ve8)

4.60
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
(2024-10-15) 		-0.60 -11.54% 500 0 0
4.20
5.40
4.60
2 tháng
(2024-09-16) 		-1 -17.86% 4,600 0 0
4.20
5.70
4.60
3 tháng
(2024-08-16) 		-0.70 -13.21% 5,300 0 0
4.20
5.70
4.60
6 tháng
(2024-05-20) 		-0.20 -4.17% 482,100 -5,700 -0.0
4.20
6.20
4.60
12 tháng
(2023-11-20) 		0.30 6.98% 1,778,300 -2,700 -0.0
4.10
6.20
4.60
24 tháng
(2022-11-25) 		0.30 6.98% 3,171,815 -1,700 -0.0
4.10
6.20
4.60
36 tháng
(2021-11-30) 		-7.10 -60.68% 3,611,251 1,900 0.0
4.10
11.70
4.60
60 tháng
(2019-12-11) 		-4.40 -48.89% 4,334,232 7,000 0.1
4.10
14.70
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
9.70
 100 9.70 9.70 9.70 0 0 0
24/01/2022
9.70
 1,500 9.70 9.70 9.10 0 0 0
21/01/2022
9.70
 1,100 9.60 9.70 9.10 0 0 0
20/01/2022
9.60
 2,200 9 9.70 8.40 0 0 0
19/01/2022
9
 300 10 10 9 0 0 0
18/01/2022
10
 600 10.10 10.10 9.30 0 0 0
17/01/2022
10.10
 0 10.10 10.10 10.10 0 0 0
14/01/2022
10.10
 1,700 9.50 10.20 9 0 0 0
13/01/2022
9.50
 2,700 10.20 10.20 9.50 0 0 0
12/01/2022
10.20
 1,600 10.30 10.30 9.30 0 0 0
11/01/2022
10.30
 1,100 10.50 10.50 10.30 0 0 0
10/01/2022
10.50
 3,000 10.20 10.50 9.70 0 200 -0.0
07/01/2022
10.20
 3,300 10.20 10.20 10 0 800 -0.0
06/01/2022
10.20
 300 10.30 10.30 10.10 0 100 -0.0
05/01/2022
10.30
 1,500 10.50 10.50 10.10 0 0 0
04/01/2022
10.50
 900 10.60 10.60 10 0 0 0
31/12/2021
10.60
 2,800 10.60 10.60 10.50 0 0 0
30/12/2021
10.60
 0 10.60 10.60 10.60 0 0 0
29/12/2021
10.60
 1,100 10.50 10.60 9.90 0 0 0
28/12/2021
10.50
 9,800 10.70 10.70 9.70 0 0 0
27/12/2021
10.70
 3,800 10.70 10.70 10 0 0 0
24/12/2021
10.70
 100 10.50 10.70 10.70 0 0 0
23/12/2021
10.50
 700 10.70 10.70 10.50 0 0 0
22/12/2021
10.70
 1,400 10.90 10.90 10.10 0 0 0
21/12/2021
10.90
 0 10.90 10.90 10.90 0 0 0
20/12/2021
10.90
 2,100 10.50 11 10.80 0 0 0
17/12/2021
10.50
 200 10.70 10.70 10.50 0 0 0
16/12/2021
10.70
 2,000 10.70 10.70 10.10 0 0 0
15/12/2021
10.70
 0 10.70 10.70 10.70 0 0 0
14/12/2021
10.70
 300 10.70 10.70 10.70 0 0 0
13/12/2021
10.70
 1,900 11.20 11.20 10.40 0 0 0
10/12/2021
11.20
 100 11 11.20 11.20 0 0 0
09/12/2021
11
 200 10.80 11.30 11 0 0 0
08/12/2021
10.80
 200 10.20 10.80 10.80 0 0 0
07/12/2021
10.20
 4,100 10.20 10.90 10.20 0 0 0
06/12/2021
10.20
 11,200 11 11 10.20 0 0 0
03/12/2021
11
 1,600 11.30 11.40 11 0 0 0
02/12/2021
11.30
 1,600 11.60 11.60 10.90 0 0 0
01/12/2021
11.60
 2,410 11.70 11.70 11 200 0 0.0
30/11/2021
11.70
 7,500 11.70 11.70 10.60 300 0 0.0
29/11/2021
11.70
 0 11.70 11.70 11.70 0 0 0
26/11/2021
11.70
 7,000 11.70 11.70 10.60 0 0 0
25/11/2021
11.70
 1,400 11.10 11.70 11.10 300 0 0.0
24/11/2021
11.10
 4,800 11.10 12 11.10 0 0 0
23/11/2021
11.10
 5,000 11.60 11.60 11 0 0 0
22/11/2021
11.60
 6,900 12.20 12.50 11.60 300 0 0.0
19/11/2021
12.20
 24,800 12.20 12.90 12.20 300 100 0.0
18/11/2021
12.20
 11,725 12.20 12.50 12.20 0 0 0
17/11/2021
12.20
 18,210 13.20 13.20 12.10 3,200 0 0.0
16/11/2021
13.20
 8,700 13 14.30 12.70 0 0 0
15/11/2021
13
 64,000 11.90 13 12.70 0 0 0
12/11/2021
11.90
 39,700 10.90 11.90 11.60 800 0 0.0
11/11/2021
10.90
 27,025 10.60 11.30 10.40 0 0 0
10/11/2021
10.60
 10,850 10.70 10.70 10.50 0 0 0
09/11/2021
10.70
 11,800 10.70 10.80 10.60 0 0 0
08/11/2021
10.70
 6,300 10.90 10.90 10.50 0 0 0
05/11/2021
10.90
 10,500 11.10 11.10 10.20 0 0 0
04/11/2021
11.10
 3,700 10.90 11.20 10.90 0 0 0
03/11/2021
10.90
 27,300 11 11 10.50 0 0 0
02/11/2021
11
 8,100 11.30 11.30 10.70 100 0 0.0
01/11/2021
11.30
 14,956 12.30 12.30 11.10 0 0 0
29/10/2021
12.30
 53,238 12 12.30 10.80 0 0 0
28/10/2021
12
 7,600 13.30 13.30 12 0 0 0
27/10/2021
13.30
 19,900 14.70 14.70 13.30 100 0 0.0
26/10/2021
14.70
 12,600 13.50 14.80 12.50 200 0 0.0
25/10/2021
13.50
 12,500 12.40 13.50 11.20 400 0 0.0
22/10/2021
12.40
 10,600 11.40 12.40 10.30 0 0 0
21/10/2021
11.40
 4,400 10.50 11.50 9.80 0 0 0
20/10/2021
10.50
 8,600 9.60 10.50 10.30 200 0 0.0
19/10/2021
9.60
 32,400 8.80 9.60 8.80 0 0 0
18/10/2021
8.80
 6,800 8.70 8.80 8.70 0 0 0
15/10/2021
8.70
 5,500 9.10 9.10 8.70 0 0 0
14/10/2021
9.10
 9,500 8.90 9.60 8.90 0 0 0
13/10/2021
8.90
 1,600 8.90 8.90 8.80 100 0 0.0
12/10/2021
8.90
 600 9.30 9.30 8.70 0 0 0
11/10/2021
9.30
 1,400 8.50 9.30 8.40 0 0 0
08/10/2021
8.50
 3,100 8.90 8.90 8.10 0 0 0
07/10/2021
8.90
 1,519 8.10 8.90 8.30 0 0 0
06/10/2021
8.10
 100 8.10 8.10 8.10 0 0 0
05/10/2021
8.10
 3,200 8.50 8.50 8 0 0 0
04/10/2021
8.50
 1,100 8.50 8.50 8.50 0 0 0
01/10/2021
8.50
 300 9.20 9.20 8.50 0 0 0
30/09/2021
9.20
 200 8.70 9.20 9 0 0 0
29/09/2021
8.70
 300 8.10 8.70 8.30 0 0 0
28/09/2021
8.10
 2,100 8.40 8.40 7.80 0 0 0
27/09/2021
8.40
 1,000 9 9 8.40 0 0 0
24/09/2021
9
 2,000 9.20 9.70 9 200 0 0.0
23/09/2021
9.20
 10,700 8.40 9.20 8.70 0 0 0
22/09/2021
8.40
 5,700 7.70 8.40 8.10 0 0 0
21/09/2021
7.70
 100 7.90 7.90 7.70 0 0 0
20/09/2021
7.90
 3,700 7.70 8 7.70 0 0 0
17/09/2021
7.70
 1,600 8 8.20 7.60 0 0 0
16/09/2021
8
 300 8.10 8.10 8 0 0 0
15/09/2021
8.10
 1,500 8.10 8.10 8.10 0 0 0
14/09/2021
8.10
 6,500 7.40 8.10 7.40 0 0 0
13/09/2021
7.40
 1,300 7.40 7.40 7.20 0 0 0
10/09/2021
7.40
 100 7.30 7.40 7.40 0 0 0
09/09/2021
7.30
 100 7.40 7.40 7.30 0 0 0
08/09/2021
7.40
 0 7.40 7.40 7.40 0 0 0
07/09/2021
7.40
 1,600 7.40 7.40 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |