CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

4.30
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
(2025-11-05) 		0.20 4.88% 272,500 0 0
4
4.40
4.30
2 tháng
(2025-10-06) 		-0.10 -2.27% 439,100 0 0
3.60
4.40
4.30
3 tháng
(2025-09-08) 		-0.50 -10.42% 611,800 0 0
3.60
4.80
4.30
6 tháng
(2025-06-09) 		1.30 43.33% 6,709,000 -17,800 -0.1
2.70
5.90
4.30
12 tháng
(2024-12-10) 		2.30 115% 17,313,668 -20,752 -0.1
1.40
5.90
4.30
24 tháng
(2023-12-18) 		2.30 115% 29,736,707 1,400 -0.1
1.40
5.90
4.30
36 tháng
(2022-12-21) 		2.60 152.94% 35,525,446 1,400 -0.1
1.40
5.90
4.30
60 tháng
(2020-12-31) 		2.70 168.75% 88,043,420 -77,140 -0.3
1.30
8.90
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
4.80
 35,701 4.50 4.90 4.60 0 0 0
27/04/2022
4.50
 42,502 4.40 4.50 4.20 0 0 0
26/04/2022
4.40
 38,400 4.20 4.40 3.90 0 100 -0.0
25/04/2022
4.20
 28,200 4.10 4.50 4.10 0 1,100 -0.0
22/04/2022
4.10
 62,000 4 4.30 3.40 0 2,900 -0.0
21/04/2022
4
 98,100 4.20 4.20 3.90 0 0 0
20/04/2022
4.20
 73,610 4.60 4.70 4.20 0 0 0
19/04/2022
4.60
 75,500 5.10 5.20 4.50 0 0 0
18/04/2022
5.10
 75,200 5.70 5.70 5 0 0 0
15/04/2022
5.70
 9,600 6 6 5.70 0 0 0
14/04/2022
6
 95,200 5.80 6 5.80 0 0 0
13/04/2022
5.80
 108,810 5.80 6.20 5.20 0 0 0
12/04/2022
5.80
 52,600 6.30 6.60 5.80 0 2,100 -0.0
08/04/2022
6.30
 42,000 6.50 6.60 6 0 0 0
07/04/2022
6.50
 29,715 6.80 6.80 6.40 0 0 0
06/04/2022
6.80
 73,434 6.60 6.80 6.50 0 0 0
05/04/2022
6.60
 39,707 6.90 7 6.60 0 0 0
04/04/2022
6.90
 30,802 6.80 7 6.80 0 0 0
01/04/2022
6.80
 87,000 6.80 6.80 6.40 0 0 0
31/03/2022
6.80
 117,105 6.90 7 6.70 0 0 0
30/03/2022
6.90
 172,700 7.20 7.20 6.90 0 0 0
29/03/2022
7.20
 108,200 7.10 7.30 7 0 0 0
28/03/2022
7.10
 169,600 7.30 7.30 6.90 0 0 0
25/03/2022
7.30
 92,600 7.30 7.30 7.10 0 0 0
24/03/2022
7.30
 116,006 7.30 7.30 7.10 0 0 0
23/03/2022
7.30
 262,819 7.40 7.40 7.10 0 0 0
22/03/2022
7.40
 89,434 7.30 7.50 7.30 0 0 0
21/03/2022
7.30
 154,000 7.30 7.40 7.20 0 0 0
18/03/2022
7.30
 135,000 7.40 7.80 7.30 0 0 0
17/03/2022
7.40
 111,600 7.40 7.70 7.30 0 0 0
16/03/2022
7.40
 112,436 7.40 7.60 7.20 0 0 0
15/03/2022
7.40
 71,500 7 7.50 6.80 0 10,000 -0.1
14/03/2022
7
 174,100 7.30 7.70 6.90 0 6,800 -0.0
11/03/2022
7.30
 417,896 8 8 7.20 0 4,000 -0.0
10/03/2022
8
 221,200 8 8.10 7.50 0 0 0
09/03/2022
8
 280,105 7.80 8.70 7.70 16,800 0 0.1
08/03/2022
7.80
 947,927 6.80 7.80 6.60 0 0 0
07/03/2022
6.80
 150,400 6.70 6.90 6.70 4,000 0 0.0
04/03/2022
6.70
 133,400 6.70 6.80 6.60 0 0 0
03/03/2022
6.70
 89,200 6.50 6.80 6.40 0 0 0
02/03/2022
6.50
 66,982 6.70 6.70 6.40 0 0 0
01/03/2022
6.70
 140,500 6.50 6.80 6.50 0 0 0
28/02/2022
6.50
 55,954 6.40 6.50 6.40 0 0 0
25/02/2022
6.40
 67,600 6.40 6.50 6.30 0 0 0
24/02/2022
6.40
 281,430 6.70 6.70 6.20 0 0 0
23/02/2022
6.70
 44,600 6.80 6.80 6.70 0 0 0
22/02/2022
6.80
 123,277 7.10 7.10 6.60 0 0 0
21/02/2022
7.10
 294,600 6.40 7.30 6.30 0 0 0
18/02/2022
6.40
 59,400 6.40 6.50 6.30 0 0 0
17/02/2022
6.40
 35,000 6.50 6.50 6.30 0 0 0
16/02/2022
6.50
 97,440 6.30 6.50 6.30 0 0 0
15/02/2022
6.30
 30,500 6.50 6.50 6.30 0 0 0
14/02/2022
6.50
 23,700 6.60 6.60 6.40 0 0 0
11/02/2022
6.60
 70,200 6.70 6.70 6.50 0 0 0
10/02/2022
6.70
 31,100 6.70 6.80 6.50 0 0 0
09/02/2022
6.70
 55,700 6.50 6.70 6.50 0 0 0
08/02/2022
6.50
 67,319 6.70 6.70 6.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |