CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.80
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
(2026-05-20) 		-0.30 -9.68% 39,700 0 0
2.70
3.10
2.80
2 tháng
(2026-04-20) 		-0.80 -22.22% 89,200 0 0
2.70
4.20
2.80
3 tháng
(2026-03-23) 		-0.60 -17.65% 179,900 0 0
2.70
4.20
2.80
6 tháng
(2025-12-22) 		-1.30 -31.71% 800,600 24,800 0.1
2.70
4.20
2.80
12 tháng
(2025-06-24) 		-0.20 -6.67% 7,181,400 7,100 -0.0
2.70
5.90
2.80
24 tháng
(2024-07-01) 		0.60 27.27% 27,663,733 8,600 -0.0
1.40
5.90
2.80
36 tháng
(2023-07-05) 		0.20 7.69% 33,144,127 7,600 -0.1
1.40
5.90
2.80
60 tháng
(2021-07-15) 		0.30 12% 78,259,628 -32,440 -0.2
1.30
8.90
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
3.30
 18,600 3.30 3.40 2.90 0 0 0
13/06/2022
3.30
 37,200 3.60 3.60 3.30 0 0 0
10/06/2022
3.60
 38,500 3.80 3.80 3.50 0 0 0
09/06/2022
3.80
 9,400 3.70 3.80 3.60 0 0 0
08/06/2022
3.70
 18,700 3.60 3.80 3.60 0 0 0
07/06/2022
3.60
 33,400 3.80 3.80 3.50 0 0 0
06/06/2022
3.80
 39,200 3.70 3.90 3.80 0 0 0
03/06/2022
3.70
 22,800 3.80 3.90 3.50 0 0 0
02/06/2022
3.80
 49,700 3.90 4 3.80 0 0 0
01/06/2022
3.90
 29,100 4 4 3.80 0 0 0
31/05/2022
4
 72,909 3.90 4.10 3.80 0 0 0
30/05/2022
3.90
 41,542 3.90 4 3.80 0 0 0
27/05/2022
3.90
 36,800 4 4 3.90 0 0 0
26/05/2022
4
 63,110 4 4 3.80 0 0 0
25/05/2022
4
 20,900 4 4.10 3.90 0 0 0
24/05/2022
4
 26,700 4 4 3.70 0 0 0
23/05/2022
4
 112,000 4.10 4.20 3.80 0 0 0
20/05/2022
4.10
 11,610 3.90 4.10 4 0 6 -0.0
19/05/2022
3.90
 16,900 4.20 4.20 3.90 0 0 0
18/05/2022
4.20
 32,934 4.10 4.30 4.10 0 0 0
17/05/2022
4.10
 41,504 3.90 4.30 3.90 0 0 0
16/05/2022
3.90
 17,411 3.60 4.10 3.70 0 0 0
13/05/2022
3.60
 30,934 4 4 3.40 0 34 -0.0
12/05/2022
4
 14,338 4.20 4.20 4 0 0 0
11/05/2022
4.20
 11,600 4.10 4.20 4.10 0 0 0
10/05/2022
4.10
 27,200 4.10 4.20 3.80 0 0 0
09/05/2022
4.10
 35,600 4.50 4.50 3.90 0 200 -0.0
06/05/2022
4.50
 19,700 4.70 4.70 4.40 0 0 0
05/05/2022
4.70
 22,900 4.80 5 4.50 0 0 0
04/05/2022
4.80
 17,100 5 5 4.80 0 0 0
29/04/2022
5
 44,400 4.80 5 4.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |