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)
31/08/2021
4
 1,000 4 4 3.90 0 0 0
30/08/2021
4
 2,600 4 4 3.90 0 0 0
27/08/2021
4
 5,500 4 4 3.80 0 0 0
26/08/2021
4
 1,100 4 4 3.90 0 0 0
25/08/2021
4
 4,700 4.10 4.10 4 0 0 0
24/08/2021
4.10
 300 4.10 4.10 3.90 0 0 0
23/08/2021
4.10
 2,000 4.10 4.10 3.90 0 0 0
20/08/2021
4.10
 11,100 4.10 4.10 3.90 0 0 0
19/08/2021
4.10
 6,800 4 4.10 3.90 0 0 0
18/08/2021
4
 9,210 3.90 4.10 3.90 0 0 0
17/08/2021
3.90
 5,900 4 4 3.80 0 0 0
16/08/2021
4
 10,400 3.90 4 3.90 0 0 0
13/08/2021
3.90
 1,800 3.90 3.90 3.80 0 0 0
12/08/2021
3.90
 17,300 3.90 3.90 3.80 0 0 0
11/08/2021
3.90
 6,600 4 4 3.80 0 0 0
10/08/2021
4
 700 4 4 4 0 0 0
09/08/2021
4
 3,300 3.90 4 3.80 0 0 0
06/08/2021
3.90
 400 3.90 3.90 3.90 0 0 0
05/08/2021
3.90
 3,400 3.80 3.90 3.70 0 0 0
04/08/2021
3.80
 5,600 3.90 3.90 3.80 0 0 0
03/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
02/08/2021
3.90
 5,900 4 4 3.80 0 0 0
30/07/2021
4
 1,800 4 4 3.90 0 0 0
29/07/2021
4
 2,600 3.70 4 3.80 0 0 0
28/07/2021
3.70
 3,500 4 4 3.70 0 0 0
27/07/2021
4
 9,400 4 4.10 3.60 0 0 0
26/07/2021
4
 300 4.10 4.10 4 0 0 0
23/07/2021
4.10
 9,400 4.10 4.10 3.80 0 0 0
22/07/2021
4.10
 7,600 3.80 4.10 3.70 0 0 0
21/07/2021
3.80
 800 3.80 3.80 3.70 0 0 0
20/07/2021
3.80
 7,400 3.70 3.80 3.40 0 0 0
19/07/2021
3.70
 5,310 4.10 4.10 3.70 0 0 0
16/07/2021
4.10
 13,800 4.20 4.20 3.90 0 0 0
15/07/2021
4.20
 0 4.20 4.20 4.20 0 0 0
14/07/2021
4.20
 200 4.20 4.20 4.20 0 0 0
13/07/2021
4.20
 200 4.20 4.20 4.20 0 0 0
12/07/2021
4.20
 10,600 4.20 4.20 3.80 0 0 0
09/07/2021
4.20
 200 4.10 4.20 4.20 0 0 0
08/07/2021
4.10
 6,900 4.30 4.30 4.10 0 0 0
07/07/2021
4.30
 4,000 4.30 4.30 4 0 0 0
06/07/2021
4.30
 11,700 4.30 4.40 4.20 0 0 0
05/07/2021
4.30
 1,600 4.40 4.40 4.20 0 0 0
02/07/2021
4.40
 2,800 4.40 4.40 4.30 0 0 0
01/07/2021
4.40
 12,200 4.40 4.40 4.30 0 0 0
30/06/2021
4.40
 9,800 4.40 4.40 4.30 0 0 0
29/06/2021
4.40
 14,200 4.40 4.50 4.30 0 0 0
28/06/2021
4.40
 5,800 4.30 4.50 4.30 0 300 -0.0
25/06/2021
4.30
 7,900 4.40 4.40 4.30 0 0 0
24/06/2021
4.40
 10,100 4.50 4.50 4.30 0 0 0
23/06/2021
4.50
 8,800 4.60 4.60 4.40 0 0 0
22/06/2021
4.60
 25,400 4.50 4.60 4.40 0 0 0
21/06/2021
4.50
 32,700 4.60 4.60 4.20 300 0 0
18/06/2021
4.60
 10,300 4.60 4.60 4.30 0 4,000 -0.0
17/06/2021
4.60
 38,000 4.70 4.70 4.30 0 0 0
16/06/2021
4.70
 4,200 4.70 4.70 4.40 0 0 0
15/06/2021
4.70
 600 4.70 4.70 4.60 0 0 0
14/06/2021
4.70
 700 4.70 4.70 4.60 0 0 0
11/06/2021
4.70
 3,100 4.60 4.70 4.60 3,000 0 0.0
10/06/2021
4.60
 300 4.60 4.60 4.30 0 0 0
09/06/2021
4.60
 3,200 4.70 4.70 4.50 0 0 0
08/06/2021
4.70
 3,400 4.70 4.70 4.60 0 0 0
07/06/2021
4.70
 121,800 4.70 4.70 4.40 0 0 0
04/06/2021
4.70
 700 4.70 4.70 4.60 0 0 0
03/06/2021
4.70
 25,700 4.70 4.70 4.30 0 0 0
02/06/2021
4.70
 8,400 4.80 4.80 4.40 0 0 0
01/06/2021
4.80
 2,800 4.80 4.80 4.50 0 0 0
31/05/2021
4.80
 5,000 4.90 4.90 4.50 0 0 0
28/05/2021
4.90
 700 4.90 4.90 4.80 0 0 0
27/05/2021
4.90
 300 4.90 4.90 4.70 0 0 0
26/05/2021
4.90
 400 4.80 4.90 4.80 0 0 0
25/05/2021
4.80
 2,400 4.70 4.80 4.60 0 0 0
24/05/2021
4.70
 400 4.80 4.80 4.70 0 0 0
21/05/2021
4.80
 6,500 4.80 4.90 4.40 0 0 0
20/05/2021
4.80
 800 4.90 4.90 4.70 0 0 0
19/05/2021
4.90
 1,800 4.90 4.90 4.50 0 0 0
18/05/2021
4.90
 3,200 5 5 4.80 0 0 0
17/05/2021
5
 400 5 5 5 0 0 0
14/05/2021
5
 2,300 5.10 5.10 4.70 0 0 0
13/05/2021
5.10
 11,300 5.40 5.40 4.90 0 0 0
12/05/2021
5.40
 700 5.40 5.40 5.20 0 0 0
11/05/2021
5.40
 1,800 5.10 5.40 5.10 0 0 0
10/05/2021
5.10
 2,100 4.70 5.10 4.40 0 0 0
07/05/2021
4.70
 8,400 5.20 5.20 4.70 0 0 0
06/05/2021
5.20
 600 4.90 5.30 5.20 0 0 0
05/05/2021
4.90
 8,300 4.50 4.90 4.90 0 0 0
04/05/2021
4.50
 37,900 5 5 4.50 0 0 0
29/04/2021
5
 8,500 5.50 5.50 5 0 0 0
28/04/2021
5.50
 1,800 5.80 5.80 5.30 0 0 0
27/04/2021
5.80
 200 5.80 5.80 5.80 0 0 0
26/04/2021
5.80
 700 5.80 5.80 5.80 0 0 0
23/04/2021
5.80
 33,900 5.80 5.80 5.30 0 0 0
22/04/2021
5.80
 5,400 6.40 6.40 5.80 0 0 0
20/04/2021
6.40
 13,700 6.70 6.70 6.10 0 0 0
19/04/2021
6.70
 27,700 6.30 6.70 5.80 0 0 0
16/04/2021
6.30
 3,600 6.70 6.70 6.20 0 0 0
15/04/2021
6.70
 11,500 6.70 6.70 6.30 0 0 0
14/04/2021
6.70
 9,100 6.90 6.90 6.30 0 0 0
13/04/2021
6.90
 5,900 7.10 7.10 6.50 0 0 0
12/04/2021
7.10
 21,800 7.10 7.10 6.80 0 0 0
09/04/2021
7.10
 13,900 6.80 7.40 6.80 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |