CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.30
0.30
(10%)
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
(2026-02-11) 		-0.70 -17.95% 234,400 49,600 0.2
2.80
4
2.80
2 tháng
(2026-01-12) 		-0.80 -20% 430,800 49,600 0.2
2.80
4
2.80
3 tháng
(2025-12-15) 		-0.70 -17.95% 565,000 49,600 0.2
2.80
4.10
2.80
6 tháng
(2025-09-15) 		-1.30 -28.89% 1,301,200 49,600 0.2
2.80
4.50
2.80
12 tháng
(2025-03-18) 		1.20 60% 16,063,300 28,338 0.1
1.40
5.90
2.80
24 tháng
(2024-03-25) 		1.10 52.38% 29,902,479 51,000 0.1
1.40
5.90
2.80
36 tháng
(2023-03-29) 		1.40 77.78% 35,718,868 32,400 0.0
1.40
5.90
2.80
60 tháng
(2021-04-08) 		-0.30 -8.57% 83,280,365 -7,540 -0.1
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)
11/10/2021
4.90
 159,000 5 5.20 4.60 0 0 0
08/10/2021
5
 287,700 4.80 5.20 4.80 0 0 0
07/10/2021
4.80
 189,000 4.80 4.90 4.70 0 0 0
06/10/2021
4.80
 182,800 4.20 4.80 4.30 0 0 0
05/10/2021
4.20
 226,470 4.60 4.90 4 0 0 0
04/10/2021
4.60
 330,843 5.30 5.30 4.60 0 0 0
01/10/2021
5.30
 209,000 5.10 5.60 5.10 0 0 0
30/09/2021
5.10
 309,255 4.60 5.10 3.90 0 0 0
29/09/2021
4.60
 463,774 5 5.50 4.30 0 2,200 -0.0
28/09/2021
5
 42,301 5.80 5.80 5 0 0 0
27/09/2021
5.80
 21,000 6.80 6.80 5.80 0 0 0
24/09/2021
6.80
 99,672 7.60 7.60 6.80 0 0 0
23/09/2021
7.60
 623,475 7.50 8.60 6.50 0 0 0
22/09/2021
7.50
 50,700 6.60 7.50 7.50 0 0 0
21/09/2021
6.60
 96,116 5.80 6.60 6.20 0 0 0
20/09/2021
5.80
 144,700 5.20 5.80 5.30 0 0 0
17/09/2021
5.20
 368,900 4.70 5.20 4.90 0 0 0
16/09/2021
4.70
 1,179,755 4.10 4.70 4.10 0 0 0
15/09/2021
4.10
 343,000 3.60 4.10 4.10 0 0 0
14/09/2021
3.60
 162,760 3.20 3.60 3.20 0 0 0
13/09/2021
3.20
 253,900 2.80 3.20 2.80 0 0 0
10/09/2021
2.80
 443,108 2.60 2.80 2.60 0 0 0
09/09/2021
2.60
 110,900 2.50 2.60 2.50 0 0 0
08/09/2021
2.50
 102,500 2.60 2.60 2.40 0 0 0
07/09/2021
2.60
 205,900 2.70 2.70 2.50 0 0 0
06/09/2021
2.70
 162,200 2.60 2.70 2.60 0 0 0
01/09/2021
2.60
 109,900 2.40 2.60 2.40 0 0 0
31/08/2021
2.40
 77,100 2.40 2.50 2.30 0 0 0
30/08/2021
2.40
 105,220 2.40 2.40 2.20 0 0 0
27/08/2021
2.40
 155,300 2.50 2.50 2.20 0 50,000 -0.1
26/08/2021
2.50
 57,550 2.60 2.60 2.40 0 0 0
25/08/2021
2.60
 63,000 2.50 2.60 2.50 0 0 0
24/08/2021
2.50
 76,900 2.60 2.60 2.50 0 0 0
23/08/2021
2.60
 62,200 2.70 2.70 2.50 0 0 0
20/08/2021
2.70
 324,300 2.50 2.70 2.40 0 0 0
19/08/2021
2.50
 185,500 2.60 2.60 2.30 0 0 0
18/08/2021
2.60
 319,600 2.90 3 2.50 0 0 0
17/08/2021
2.90
 220,400 2.60 2.90 2.80 0 0 0
16/08/2021
2.60
 306,000 2.50 2.60 2.40 0 0 0
13/08/2021
2.50
 334,200 2.10 2.50 2.10 0 0 0
12/08/2021
2.10
 147,700 2.20 2.20 2.10 0 0 0
11/08/2021
2.20
 86,700 2.30 2.30 2.10 0 0 0
10/08/2021
2.30
 143,200 2.10 2.30 2.10 0 0 0
09/08/2021
2.10
 113,500 2.20 2.20 2.10 0 0 0
06/08/2021
2.20
 103,800 2.30 2.30 2.10 0 0 0
05/08/2021
2.30
 94,400 2.20 2.30 2.10 0 0 0
04/08/2021
2.20
 151,700 2 2.20 1.90 0 0 0
03/08/2021
2
 113,100 2.20 2.20 2 0 0 0
02/08/2021
2.20
 74,000 2.30 2.30 2.10 0 0 0
30/07/2021
2.30
 379,800 2.10 2.30 2 0 0 0
29/07/2021
2.10
 308,700 2 2.10 1.90 0 0 0
28/07/2021
2
 37,900 1.80 2 1.80 0 0 0
27/07/2021
1.80
 326,500 1.90 1.90 1.70 0 0 0
26/07/2021
1.90
 416,902 2.20 2.40 1.90 0 0 0
23/07/2021
2.20
 23,800 2.30 2.40 2.20 0 0 0
22/07/2021
2.30
 112,800 2.20 2.50 2.20 0 0 0
21/07/2021
2.20
 289,300 2.50 2.50 2.10 0 0 0
20/07/2021
2.50
 80,600 2.50 2.60 2.20 0 0 0
19/07/2021
2.50
 381,600 2.30 2.60 2.30 0 0 0
16/07/2021
2.30
 271,300 2.50 2.50 2.30 0 0 0
15/07/2021
2.50
 37,100 2.70 3 2.50 0 0 0
14/07/2021
2.70
 95,000 2.60 2.80 2.50 0 0 0
13/07/2021
2.60
 31,300 2.50 2.70 2.40 0 0 0
12/07/2021
2.50
 3,300 2.80 3 2.50 0 0 0
09/07/2021
2.80
 45,925 3.10 3.10 2.80 0 0 0
08/07/2021
3.10
 10,100 3 3.20 2.80 0 0 0
07/07/2021
3
 7,500 3.10 3.10 2.90 0 0 0
06/07/2021
3.10
 169,100 3.10 3.20 3 0 0 0
05/07/2021
3.10
 5,800 3.20 3.20 2.90 0 0 0
02/07/2021
3.20
 11,200 3.10 3.20 3.10 0 0 0
01/07/2021
3.10
 13,500 3.20 3.30 2.90 0 0 0
30/06/2021
3.20
 121,500 3.10 3.20 3.10 0 0 0
29/06/2021
3.10
 73,550 3.20 3.30 3.10 0 0 0
28/06/2021
3.20
 21,501 3.20 3.30 3.20 0 0 0
25/06/2021
3.20
 21,400 3.40 3.40 3 0 0 0
24/06/2021
3.40
 112 3.40 3.40 3.40 0 0 0
23/06/2021
3.40
 39,400 3.40 3.40 3.20 0 0 0
22/06/2021
3.40
 35,666 3.30 3.40 3 0 0 0
21/06/2021
3.30
 6,700 3.30 3.40 3 0 0 0
18/06/2021
3.30
 23,017 3.10 3.30 3.10 0 0 0
17/06/2021
3.10
 11,700 3.20 3.30 2.90 0 0 0
16/06/2021
3.20
 8,108 3.40 3.40 3 0 0 0
15/06/2021
3.40
 9,852 3.40 3.40 3.20 0 0 0
14/06/2021
3.40
 111,500 3.40 3.50 3.20 0 0 0
11/06/2021
3.40
 115,101 3.30 3.50 3.10 0 0 0
10/06/2021
3.30
 74,464 3.30 3.30 2.90 0 0 0
09/06/2021
3.30
 86,609 3.50 3.50 2.90 0 0 0
08/06/2021
3.50
 220,309 3.10 3.50 2.80 0 0 0
07/06/2021
3.10
 51,002 3.30 3.40 2.90 0 0 0
04/06/2021
3.30
 27,520 3.30 3.40 3.10 0 0 0
03/06/2021
3.30
 228,905 3 3.30 2.60 100 0 0.0
02/06/2021
3
 68,801 2.80 3 2.50 0 0 0
01/06/2021
2.80
 53,001 2.80 3 2.50 0 0 0
31/05/2021
2.80
 78,500 2.70 2.90 2.40 0 0 0
28/05/2021
2.70
 79,200 2.60 2.90 2.40 0 0 0
27/05/2021
2.60
 7,000 2.70 2.80 2.50 0 0 0
26/05/2021
2.70
 10,234 2.80 2.90 2.70 0 0 0
25/05/2021
2.80
 73,301 3 3.10 2.80 0 0 0
24/05/2021
3
 77,000 2.90 3 2.60 0 0 0
21/05/2021
2.90
 29,964 2.70 2.90 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |