CTCP Xây dựng Điện VNECO 1 (ve1)

3.30
-0.30
(-8.33%)
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
(2025-12-29) 		0.20 5.88% 175,600 0 0
3.30
3.60
3.60
2 tháng
(2025-11-28) 		0.30 9.09% 238,400 3,000 0.0
3.30
3.60
3.60
3 tháng
(2025-10-29) 		0.30 9.09% 285,900 3,000 0.0
3.30
3.60
3.60
6 tháng
(2025-07-31) 		-1.20 -25% 1,008,200 2,500 0.0
3.30
4.80
3.60
12 tháng
(2025-02-03) 		0.20 5.88% 3,248,500 -100,600 -0.4
3.10
5.30
3.60
24 tháng
(2024-02-07) 		0 0% 6,935,316 -88,600 -0.3
2.90
5.30
3.60
36 tháng
(2023-02-13) 		0.80 28.57% 7,396,379 -84,900 -0.3
2.40
5.30
3.60
60 tháng
(2021-02-22) 		-0.30 -7.69% 15,554,697 -800 0.3
2.40
9.20
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
6.80
 12,500 6.30 6.90 6.40 0 0 0
20/01/2022
6.30
 6,200 5.80 6.30 6 0 0 0
19/01/2022
5.80
 6,300 6.10 6.20 5.70 0 0 0
18/01/2022
6.10
 13,800 6.70 6.70 6.10 0 0 0
17/01/2022
6.70
 6,400 7.30 7.60 6.70 0 0 0
14/01/2022
7.30
 3,900 7.40 7.40 6.80 0 0 0
13/01/2022
7.40
 12,420 7.30 7.80 7.20 1,000 0 0.0
12/01/2022
7.30
 14,300 7.90 8 7.30 0 0 0
11/01/2022
7.90
 27,100 8.30 8.30 7.80 0 400 -0.0
10/01/2022
8.30
 60,900 7.70 8.40 7.80 0 6,000 -0.0
07/01/2022
7.70
 30,900 8 8 7.40 0 13,800 -0.1
06/01/2022
8
 30,800 7.90 8 7.30 400 1,500 -0.0
05/01/2022
7.90
 9,300 8 8 7.70 1,000 1,400 -0.0
04/01/2022
8
 24,700 7.80 8 7.40 2,000 0 0.0
31/12/2021
7.80
 18,100 7.70 8.20 7.50 4,900 0 0.0
30/12/2021
7.70
 5,500 8.40 8.50 7.60 300 0 0.0
29/12/2021
8.40
 43,400 7.70 8.40 7.40 8,500 10,000 -0.0
28/12/2021
7.70
 23,800 8.20 8.20 7.40 0 0 0
27/12/2021
8.20
 14,200 8.20 8.30 7.60 0 0 0
24/12/2021
8.20
 28,100 8.80 9 8 0 0 0
23/12/2021
8.80
 42,200 9.20 9.20 8.30 0 20,300 -0.2
22/12/2021
9.20
 44,200 8.70 9.30 8.50 900 0 0.0
21/12/2021
8.70
 121,110 8 8.80 8.40 1,000 0 0.0
20/12/2021
8
 328,309 7.30 8 6.70 280,800 400 1.9
17/12/2021
7.30
 16,300 7.20 7.30 7 0 0 0
16/12/2021
7.20
 2,600 7.30 7.40 7.20 0 0 0
15/12/2021
7.30
 3,800 7.10 7.30 6.80 0 0 0
14/12/2021
7.10
 1,600 7.50 7.60 7.10 0 0 0
13/12/2021
7.50
 4,300 7.70 7.70 7 0 0 0
10/12/2021
7.70
 100 7.90 7.90 7.70 0 0 0
09/12/2021
7.90
 2,000 7.50 7.90 7.50 700 0 0.0
08/12/2021
7.50
 200 8 8 7.50 0 0 0
07/12/2021
8
 200 7.80 8 7.80 0 0 0
06/12/2021
7.80
 9,500 7.80 8 7.80 0 0 0
03/12/2021
7.80
 18,000 7.90 7.90 7.40 0 0 0
02/12/2021
7.90
 12,600 7.50 8 7.50 0 0 0
01/12/2021
7.50
 13,900 8 8 7.50 0 0 0
30/11/2021
8
 7,100 7.80 8 7.60 0 0 0
29/11/2021
7.80
 4,500 7.80 7.80 7.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |