CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

1.90
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
(2024-10-23) 		-0.30 -13.64% 1,326,396 2,735 0.0
1.80
2.20
1.90
2 tháng
(2024-09-23) 		-1 -34.48% 5,720,822 3,851 -0.0
1.80
3.70
1.90
3 tháng
(2024-08-26) 		0.10 5.56% 6,847,899 3,851 -0.0
1.70
3.70
1.90
6 tháng
(2024-05-27) 		-0.10 -5% 10,114,506 3,752 -0.0
1.70
3.70
1.90
12 tháng
(2023-11-28) 		-0.20 -9.52% 11,821,901 21,452 0.0
1.70
3.70
1.90
24 tháng
(2022-12-05) 		-0.30 -13.64% 17,758,366 21,452 0.0
1.60
3.70
1.90
36 tháng
(2021-12-08) 		-5.30 -73.61% 35,732,700 -3,388 -0.2
1.30
8.90
1.90
60 tháng
(2019-12-19) 		0.50 35.71% 77,691,352 -747,888 -1.0
1.10
8.90
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
6.70
 72,900 6.10 6.70 6.20 0 0 0
28/01/2022
6.10
 45,000 6 6.20 5.90 0 0 0
27/01/2022
6
 27,800 6 6 5.80 0 0 0
26/01/2022
6
 20,300 6 6.20 6 0 0 0
25/01/2022
6
 51,800 6.10 6.20 5.80 0 0 0
24/01/2022
6.10
 71,700 6.70 6.80 5.80 0 0 0
21/01/2022
6.70
 54,800 6.80 6.90 6.60 0 0 0
20/01/2022
6.80
 51,100 6.20 6.90 6.10 0 0 0
19/01/2022
6.20
 73,900 6.30 6.60 6 0 0 0
18/01/2022
6.30
 108,500 6.70 6.80 6.10 0 0 0
17/01/2022
6.70
 75,000 7 7.40 6.70 0 0 0
14/01/2022
7
 76,920 7 7.30 6.10 0 0 0
13/01/2022
7
 503,700 8 8.10 6.80 0 0 0
12/01/2022
8
 231,200 8.60 8.60 7.60 0 0 0
11/01/2022
8.60
 193,043 8.90 9 8.40 0 0 0
10/01/2022
8.90
 443,750 8.30 9.50 8.10 0 0 0
07/01/2022
8.30
 282,860 8.20 8.50 8.10 0 0 0
06/01/2022
8.20
 334,243 7.90 8.50 7.70 0 0 0
05/01/2022
7.90
 231,900 7.90 8.20 7.60 0 0 0
04/01/2022
7.90
 93,300 7.90 8.20 7.60 0 0 0
31/12/2021
7.90
 186,137 8 8 7.60 0 200 -0.0
30/12/2021
8
 158,900 8.40 8.50 7.90 0 0 0
29/12/2021
8.40
 190,200 8.40 8.80 8.30 0 0 0
28/12/2021
8.40
 842,600 7.40 8.50 7.20 0 0 0
27/12/2021
7.40
 154,200 7.70 7.70 7.30 0 0 0
24/12/2021
7.70
 176,900 7.80 7.90 7.30 100 0 0.0
23/12/2021
7.80
 332,501 7.70 8.30 7.50 0 0 0
22/12/2021
7.70
 615,951 7 7.90 6.90 0 0 0
21/12/2021
7
 102,600 7.10 7.10 6.90 0 0 0
20/12/2021
7.10
 76,300 7.20 7.30 7 0 0 0
17/12/2021
7.20
 272,800 6.90 7.60 6.90 100 0 0.0
16/12/2021
6.90
 153,500 7 7 6.70 0 5,000 -0.0
15/12/2021
7
 131,300 7.10 7.20 6.90 0 0 0
14/12/2021
7.10
 126,733 7.20 7.20 7 0 0 0
13/12/2021
7.20
 135,250 7.10 7.30 6.90 0 0 0
10/12/2021
7.10
 95,929 7.20 7.20 6.90 0 2,800 -0.0
09/12/2021
7.20
 90,500 7.20 7.30 7 0 0 0
08/12/2021
7.20
 109,131 7 7.30 6.80 0 10,600 -0.1
07/12/2021
7
 187,210 7 7.20 6.50 5,000 9,500 -0.0
06/12/2021
7
 201,360 7.60 7.60 6.70 0 0 0
03/12/2021
7.60
 202,200 7.90 8.40 7.60 0 0 0
02/12/2021
7.90
 471,433 7.50 7.90 7.40 7,800 0 0.1
01/12/2021
7.50
 210,400 7 7.50 7 15,100 0 0.1
30/11/2021
7
 149,077 7.10 7.40 7 0 0 0
29/11/2021
7.10
 183,208 6.90 7.40 6.50 0 0 0
26/11/2021
6.90
 119,000 7.10 7.40 6.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |