CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.60
0.30
(13.04%)
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
(2024-08-21) 		0.70 36.84% 1,229,400 0 0
1.70
2.60
2.60
2 tháng
(2024-07-22) 		0.70 36.84% 2,334,200 0 0
1.70
2.60
2.60
3 tháng
(2024-06-24) 		0.70 36.84% 3,317,700 1 0
1.70
2.60
2.60
6 tháng
(2024-03-25) 		0.50 23.81% 5,477,700 17,601 0.0
1.70
2.60
2.60
12 tháng
(2023-09-26) 		0.10 4% 6,624,000 17,601 0.0
1.70
2.60
2.60
24 tháng
(2022-10-03) 		0.20 8.33% 13,164,764 17,601 0.0
1.30
3.20
2.60
36 tháng
(2021-10-06) 		-2.20 -45.83% 41,519,020 11,161 -0.0
1.30
8.90
2.60
60 tháng
(2019-10-17) 		1.20 85.71% 72,176,432 -699,939 -0.9
1.10
8.90
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
7.10
 182,300 7.30 7.40 6.90 0 0 0
24/11/2021
7.30
 117,188 7.20 7.60 7 0 0 0
23/11/2021
7.20
 101,520 7 7.30 6.80 0 0 0
22/11/2021
7
 297,200 7.90 8 6.90 0 6,000 -0.0
19/11/2021
7.90
 429,757 7.80 8.60 7 0 200 -0.0
18/11/2021
7.80
 194,441 7.50 7.80 7.30 0 0 0
17/11/2021
7.50
 362,169 7 8 6.80 6,000 0 0.0
16/11/2021
7
 410,742 7.90 7.90 6.90 0 24,000 -0.2
15/11/2021
7.90
 585,600 6.90 7.90 7 0 700 -0.0
12/11/2021
6.90
 378,163 6.70 7.10 6.70 200 37,300 -0.3
11/11/2021
6.70
 285,700 6.50 6.80 6.30 14,000 0 0.1
10/11/2021
6.50
 142,029 6.20 6.50 6 300 0 0.0
09/11/2021
6.20
 168,137 6.20 6.40 6.10 4,000 0 0.0
08/11/2021
6.20
 312,981 6.20 6.20 5.90 8,400 0 0.1
05/11/2021
6.20
 195,231 6.50 6.50 5.80 700 0 0.0
04/11/2021
6.50
 140,100 6.40 6.60 6 34,500 10,000 0.2
03/11/2021
6.40
 327,500 6.60 7.20 6.30 0 0 0
02/11/2021
6.60
 747,124 5.90 6.60 5.70 100 0 0.0
01/11/2021
5.90
 181,768 5.60 5.90 5.40 0 0 0
29/10/2021
5.60
 226,383 5.80 6 5.60 0 0 0
28/10/2021
5.80
 264,400 6 6 5.70 0 0 0
27/10/2021
6
 320,000 6 6.20 5.90 0 0 0
26/10/2021
6
 131,300 5.90 6 5.80 2,000 0 0.0
25/10/2021
5.90
 222,700 6 6.40 5.60 0 0 0
22/10/2021
6
 594,900 5.40 6.40 5.10 8,000 0 0.0
21/10/2021
5.40
 196,800 5.60 6.20 5.30 0 0 0
20/10/2021
5.60
 367,200 5.10 5.60 5.10 0 0 0
19/10/2021
5.10
 372,200 4.80 5.20 4.70 0 0 0
18/10/2021
4.80
 123,000 4.80 4.90 4.70 0 0 0
15/10/2021
4.80
 154,200 4.70 4.90 4.50 0 0 0
14/10/2021
4.70
 131,000 4.60 4.70 4.50 0 0 0
13/10/2021
4.60
 178,700 4.70 4.70 4.40 0 0 0
12/10/2021
4.70
 125,000 4.90 4.90 4.60 0 0 0
11/10/2021
4.90
 159,000 5 5.20 4.60 0 0 0
08/10/2021
5
 287,700 4.80 5.20 4.80 0 0 0
07/10/2021
4.80
 189,000 4.80 4.90 4.70 0 0 0
06/10/2021
4.80
 182,800 4.20 4.80 4.30 0 0 0
05/10/2021
4.20
 226,470 4.60 4.90 4 0 0 0
04/10/2021
4.60
 330,843 5.30 5.30 4.60 0 0 0
01/10/2021
5.30
 209,000 5.10 5.60 5.10 0 0 0
30/09/2021
5.10
 309,255 4.60 5.10 3.90 0 0 0
29/09/2021
4.60
 463,774 5 5.50 4.30 0 2,200 -0.0
28/09/2021
5
 42,301 5.80 5.80 5 0 0 0
27/09/2021
5.80
 21,000 6.80 6.80 5.80 0 0 0
24/09/2021
6.80
 99,672 7.60 7.60 6.80 0 0 0
23/09/2021
7.60
 623,475 7.50 8.60 6.50 0 0 0
22/09/2021
7.50
 50,700 6.60 7.50 7.50 0 0 0
21/09/2021
6.60
 96,116 5.80 6.60 6.20 0 0 0
20/09/2021
5.80
 144,700 5.20 5.80 5.30 0 0 0
17/09/2021
5.20
 368,900 4.70 5.20 4.90 0 0 0
16/09/2021
4.70
 1,179,755 4.10 4.70 4.10 0 0 0
15/09/2021
4.10
 343,000 3.60 4.10 4.10 0 0 0
14/09/2021
3.60
 162,760 3.20 3.60 3.20 0 0 0
13/09/2021
3.20
 253,900 2.80 3.20 2.80 0 0 0
10/09/2021
2.80
 443,108 2.60 2.80 2.60 0 0 0
09/09/2021
2.60
 110,900 2.50 2.60 2.50 0 0 0
08/09/2021
2.50
 102,500 2.60 2.60 2.40 0 0 0
07/09/2021
2.60
 205,900 2.70 2.70 2.50 0 0 0
06/09/2021
2.70
 162,200 2.60 2.70 2.60 0 0 0
01/09/2021
2.60
 109,900 2.40 2.60 2.40 0 0 0
31/08/2021
2.40
 77,100 2.40 2.50 2.30 0 0 0
30/08/2021
2.40
 105,220 2.40 2.40 2.20 0 0 0
27/08/2021
2.40
 155,300 2.50 2.50 2.20 0 50,000 -0.1
26/08/2021
2.50
 57,550 2.60 2.60 2.40 0 0 0
25/08/2021
2.60
 63,000 2.50 2.60 2.50 0 0 0
24/08/2021
2.50
 76,900 2.60 2.60 2.50 0 0 0
23/08/2021
2.60
 62,200 2.70 2.70 2.50 0 0 0
20/08/2021
2.70
 324,300 2.50 2.70 2.40 0 0 0
19/08/2021
2.50
 185,500 2.60 2.60 2.30 0 0 0
18/08/2021
2.60
 319,600 2.90 3 2.50 0 0 0
17/08/2021
2.90
 220,400 2.60 2.90 2.80 0 0 0
16/08/2021
2.60
 306,000 2.50 2.60 2.40 0 0 0
13/08/2021
2.50
 334,200 2.10 2.50 2.10 0 0 0
12/08/2021
2.10
 147,700 2.20 2.20 2.10 0 0 0
11/08/2021
2.20
 86,700 2.30 2.30 2.10 0 0 0
10/08/2021
2.30
 143,200 2.10 2.30 2.10 0 0 0
09/08/2021
2.10
 113,500 2.20 2.20 2.10 0 0 0
06/08/2021
2.20
 103,800 2.30 2.30 2.10 0 0 0
05/08/2021
2.30
 94,400 2.20 2.30 2.10 0 0 0
04/08/2021
2.20
 151,700 2 2.20 1.90 0 0 0
03/08/2021
2
 113,100 2.20 2.20 2 0 0 0
02/08/2021
2.20
 74,000 2.30 2.30 2.10 0 0 0
30/07/2021
2.30
 379,800 2.10 2.30 2 0 0 0
29/07/2021
2.10
 308,700 2 2.10 1.90 0 0 0
28/07/2021
2
 37,900 1.80 2 1.80 0 0 0
27/07/2021
1.80
 326,500 1.90 1.90 1.70 0 0 0
26/07/2021
1.90
 416,902 2.20 2.40 1.90 0 0 0
23/07/2021
2.20
 23,800 2.30 2.40 2.20 0 0 0
22/07/2021
2.30
 112,800 2.20 2.50 2.20 0 0 0
21/07/2021
2.20
 289,300 2.50 2.50 2.10 0 0 0
20/07/2021
2.50
 80,600 2.50 2.60 2.20 0 0 0
19/07/2021
2.50
 381,600 2.30 2.60 2.30 0 0 0
16/07/2021
2.30
 271,300 2.50 2.50 2.30 0 0 0
15/07/2021
2.50
 37,100 2.70 3 2.50 0 0 0
14/07/2021
2.70
 95,000 2.60 2.80 2.50 0 0 0
13/07/2021
2.60
 31,300 2.50 2.70 2.40 0 0 0
12/07/2021
2.50
 3,300 2.80 3 2.50 0 0 0
09/07/2021
2.80
 45,925 3.10 3.10 2.80 0 0 0
08/07/2021
3.10
 10,100 3 3.20 2.80 0 0 0
07/07/2021
3
 7,500 3.10 3.10 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |