CTCP Xây dựng Điện VNECO 3 (ve3)

8.60
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
(2025-11-05) 		0 0% 0 0 0
8.60
8.60
8.60
2 tháng
(2025-10-06) 		0 0% 0 0 0
8.60
8.60
8.60
3 tháng
(2025-09-08) 		0.10 1.18% 11,600 0 0
7.30
9.50
8.60
6 tháng
(2025-06-09) 		0.10 1.18% 37,300 0 0
7
9.50
8.60
12 tháng
(2024-12-10) 		0.90 11.69% 152,832 0 0
7
11.30
8.60
24 tháng
(2023-12-18) 		-2.80 -24.56% 311,645 0 0
6.70
11.80
8.60
36 tháng
(2022-12-21) 		-0.10 -1.15% 706,345 0 0
6.70
15.10
8.60
60 tháng
(2020-12-31) 		0.20 2.38% 4,462,464 -42,760 -0.3
6.70
17.40
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
14.20
 5,000 14 14.40 14 0 0 0
01/12/2021
14
 18,800 14.20 14.60 13.80 0 0 0
30/11/2021
14.20
 25,400 14.10 14.30 13.80 0 0 0
29/11/2021
14.10
 8,500 15 15 13.90 0 0 0
26/11/2021
15
 28,000 15.80 16.50 14.30 0 0 0
25/11/2021
15.80
 4,400 16 16 15.10 0 0 0
24/11/2021
16
 11,300 15.60 16.90 15.60 0 0 0
23/11/2021
15.60
 11,600 17 17 15.50 0 0 0
22/11/2021
17
 14,500 17.10 17.10 15.40 0 0 0
19/11/2021
17.10
 42,036 17.10 18.80 17.10 0 100 -0.0
18/11/2021
17.10
 98,726 15.60 17.10 15.60 0 0 0
17/11/2021
15.60
 69,400 14.30 15.70 12.90 0 0 0
16/11/2021
14.30
 33,600 15.70 15.70 14.20 100 0 0.0
15/11/2021
15.70
 40,668 17.40 17.40 15.70 0 0 0
12/11/2021
17.40
 27,000 16.90 17.50 15.30 0 0 0
11/11/2021
16.90
 35,800 15.90 17.30 14.40 0 0 0
10/11/2021
15.90
 55,200 14.50 15.90 14.50 0 0 0
09/11/2021
14.50
 32,500 13.40 14.50 13.50 0 0 0
08/11/2021
13.40
 63,800 12.30 13.50 12.70 0 0 0
05/11/2021
12.30
 52,200 11.50 12.30 11 0 0 0
04/11/2021
11.50
 33,900 10.90 11.50 10.80 0 0 0
03/11/2021
10.90
 56,100 10.30 11.30 10.10 0 0 0
02/11/2021
10.30
 65,800 9.40 10.30 9.40 0 100 -0.0
01/11/2021
9.40
 7,500 9.60 9.60 9.10 0 0 0
29/10/2021
9.60
 39,600 9.50 10 9.40 0 0 0
28/10/2021
9.50
 32,700 8.90 9.70 8.80 0 0 0
27/10/2021
8.90
 6,300 9 9.10 8.90 0 0 0
26/10/2021
9
 1,600 9 9 8.70 0 0 0
25/10/2021
9
 19,600 8.80 9.20 8.80 7,800 0 0.1
22/10/2021
8.80
 17,200 8.80 8.90 8.80 0 0 0
21/10/2021
8.80
 8,300 8.70 8.80 8.60 0 0 0
20/10/2021
8.70
 3,000 8.60 8.70 8.50 0 0 0
19/10/2021
8.60
 15,500 8.60 8.70 8.50 0 0 0
18/10/2021
8.60
 11,000 8.50 8.60 8.40 0 0 0
15/10/2021
8.50
 15,700 8.10 8.50 8.10 0 0 0
14/10/2021
8.10
 12,500 8.20 8.50 8 0 0 0
13/10/2021
8.20
 1,000 8.10 8.20 7.80 0 0 0
12/10/2021
8.10
 8,200 8.10 8.10 7.70 0 0 0
11/10/2021
8.10
 7,100 8.10 8.50 8 0 0 0
08/10/2021
8.10
 18,200 8.10 8.20 8.10 0 0 0
07/10/2021
8.10
 14,900 8.10 8.10 7.80 0 0 0
06/10/2021
8.10
 1,100 8.20 8.20 8 0 0 0
05/10/2021
8.20
 12,502 8.20 9 8.10 0 0 0
04/10/2021
8.20
 15,200 7.90 8.20 7.80 0 0 0
01/10/2021
7.90
 7,800 8 8 7.60 1,000 0 0.0
30/09/2021
8
 3,000 8 8 7.50 0 0 0
29/09/2021
8
 7,900 7.70 8.10 7.80 0 0 0
28/09/2021
7.70
 10,500 7.60 7.90 7.20 2,000 0 0.0
27/09/2021
7.60
 11,900 8 8.60 7.30 0 0 0
24/09/2021
8
 60,900 8.80 8.80 8 0 0 0
23/09/2021
8.80
 12,900 9 9.10 8.50 0 0 0
22/09/2021
9
 30,642 8.40 9 8.30 0 0 0
21/09/2021
8.40
 23,400 8.20 8.40 8.10 0 0 0
20/09/2021
8.20
 14,800 7.90 8.30 8 0 0 0
17/09/2021
7.90
 2,500 7.80 7.90 7.70 0 0 0
16/09/2021
7.80
 2,500 7.80 7.90 7.80 0 0 0
15/09/2021
7.80
 5,900 7.80 7.90 7.80 0 0 0
14/09/2021
7.80
 21,910 7.60 8.30 7.50 0 0 0
13/09/2021
7.60
 11,400 7.50 7.60 7.30 0 0 0
10/09/2021
7.50
 500 7.50 7.50 7.30 0 0 0
09/09/2021
7.50
 600 7.40 7.50 7.30 0 0 0
08/09/2021
7.40
 500 7.40 7.40 7.30 0 0 0
07/09/2021
7.40
 7,050 7.50 7.60 7.40 0 50 -0.0
06/09/2021
7.50
 3,810 7.30 7.50 7.40 0 10 -0.0
01/09/2021
7.30
 0 7.30 7.30 7.30 0 0 0
31/08/2021
7.30
 2,100 7.30 7.40 7.30 0 0 0
30/08/2021
7.30
 200 7.30 7.30 7.20 0 0 0
27/08/2021
7.30
 1,400 7 7.30 7.20 0 0 0
26/08/2021
7
 1,100 7.20 7.20 7 0 0 0
25/08/2021
7.20
 1,800 7.20 7.30 7.10 0 0 0
24/08/2021
7.20
 9,300 7.30 7.30 7.20 0 1,900 -0.0
23/08/2021
7.30
 9,300 7.30 7.50 7.30 0 0 0
20/08/2021
7.30
 12,100 7.40 7.40 7.20 0 0 0
19/08/2021
7.40
 1,400 7.50 7.50 7.40 0 0 0
18/08/2021
7.50
 25,500 7.30 7.70 7.40 0 0 0
17/08/2021
7.30
 8,400 7.40 7.40 7.30 0 0 0
16/08/2021
7.40
 4,100 7.50 7.60 7.30 0 0 0
13/08/2021
7.50
 11,600 7.50 7.60 7.50 0 0 0
12/08/2021
7.50
 44,400 7.20 7.90 7.30 600 0 0.0
11/08/2021
7.20
 12,300 7.50 7.80 7.20 0 0 0
10/08/2021
7.50
 23,800 8 8 7.30 1,300 0 0.0
09/08/2021
8
 1,300 8.20 8.20 7.70 0 0 0
06/08/2021
8.20
 34,600 8 8.40 7.60 0 0 0
05/08/2021
8
 57,000 7.30 8 7.50 0 0 0
04/08/2021
7.30
 1,000 7.40 7.40 7.30 0 0 0
03/08/2021
7.40
 8,100 7.90 8.10 7.40 0 0 0
02/08/2021
7.90
 0 7.90 7.90 7.90 0 0 0
30/07/2021
7.90
 10,300 7.90 7.90 7.20 0 10,000 -0.1
29/07/2021
7.90
 6,200 7.60 7.90 7.30 0 0 0
28/07/2021
7.60
 700 8 8.10 7.60 0 0 0
27/07/2021
8
 2,200 8.10 8.10 7.50 0 0 0
26/07/2021
8.10
 0 8.10 8.10 8.10 0 0 0
23/07/2021
8.10
 4,200 8.20 8.20 7.50 0 0 0
22/07/2021
8.20
 6,500 8 8.20 7.30 0 0 0
21/07/2021
8
 600 8.80 8.80 8 0 0 0
20/07/2021
8.80
 0 8.80 8.80 8.80 0 0 0
19/07/2021
8.80
 200 8.40 8.80 8.80 0 0 0
16/07/2021
8.40
 300 8 8.40 8.40 0 0 0
15/07/2021
8
 8,300 7.30 8 7.50 0 0 0
14/07/2021
7.30
 400 7.30 7.50 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |