CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

4.30
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) 		0.20 4.88% 272,500 0 0
4
4.40
4.30
2 tháng
(2025-10-06) 		-0.10 -2.27% 439,100 0 0
3.60
4.40
4.30
3 tháng
(2025-09-08) 		-0.50 -10.42% 611,800 0 0
3.60
4.80
4.30
6 tháng
(2025-06-09) 		1.30 43.33% 6,709,000 -17,800 -0.1
2.70
5.90
4.30
12 tháng
(2024-12-10) 		2.30 115% 17,313,668 -20,752 -0.1
1.40
5.90
4.30
24 tháng
(2023-12-18) 		2.30 115% 29,736,707 1,400 -0.1
1.40
5.90
4.30
36 tháng
(2022-12-21) 		2.60 152.94% 35,525,446 1,400 -0.1
1.40
5.90
4.30
60 tháng
(2020-12-31) 		2.70 168.75% 88,043,420 -77,140 -0.3
1.30
8.90
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2021
2.70
 31,460 2.80 2.80 2.70 0 0 0
19/05/2021
2.80
 45,322 3 3 2.80 0 0 0
18/05/2021
3
 51,764 2.80 3 2.90 0 0 0
17/05/2021
2.80
 105,540 2.70 2.80 2.60 0 0 0
14/05/2021
2.70
 87,600 2.80 2.80 2.40 0 0 0
13/05/2021
2.80
 14,000 2.90 2.90 2.70 0 0 0
12/05/2021
2.90
 22,400 2.70 2.90 2.60 0 0 0
11/05/2021
2.70
 59,500 2.70 2.70 2.50 0 0 0
10/05/2021
2.70
 41,872 2.70 3 2.30 0 0 0
07/05/2021
2.70
 139,730 3.10 3.10 2.60 0 2,000 -0.0
06/05/2021
3.10
 11,800 3.10 3.10 2.90 0 0 0
05/05/2021
3.10
 59,900 3.10 3.10 3 0 0 0
04/05/2021
3.10
 25,800 3.20 3.20 2.90 0 0 0
29/04/2021
3.20
 61,000 3.10 3.40 3.20 0 0 0
28/04/2021
3.10
 82,900 3 3.10 2.90 0 0 0
27/04/2021
3
 78,440 2.90 3.10 2.60 0 0 0
26/04/2021
2.90
 60,662 3.20 3.40 2.90 0 0 0
23/04/2021
3.20
 49,804 3.40 3.40 3 0 0 0
22/04/2021
3.40
 58,900 3.50 3.70 3.40 0 0 0
20/04/2021
3.50
 154,322 3.10 3.50 2.70 0 0 0
19/04/2021
3.10
 203,200 3.70 3.70 3 0 0 0
16/04/2021
3.70
 252,689 3.90 3.90 3.40 0 0 0
15/04/2021
3.90
 109,700 4.20 4.20 3.80 0 0 0
14/04/2021
4.20
 225,400 4 4.20 3.70 0 0 0
13/04/2021
4
 449,262 3.70 4 3.80 2,000 0 0.0
12/04/2021
3.70
 210,626 3.30 3.70 3.30 0 0 0
09/04/2021
3.30
 228,000 3.50 3.50 3.20 0 0 0
08/04/2021
3.50
 214,802 3.30 3.70 3.30 0 0 0
07/04/2021
3.30
 248,039 2.90 3.30 3.20 0 0 0
06/04/2021
2.90
 288,500 2.70 2.90 2.70 0 0 0
05/04/2021
2.70
 138,000 2.60 2.80 2.50 0 0 0
02/04/2021
2.60
 121,569 2.50 2.60 2.30 0 0 0
01/04/2021
2.50
 64,208 2.70 2.70 2.50 0 0 0
31/03/2021
2.70
 73,729 2.60 2.80 2.60 0 0 0
30/03/2021
2.60
 195,438 2.60 2.70 2.50 0 0 0
29/03/2021
2.60
 95,900 2.60 2.70 2.50 0 0 0
26/03/2021
2.60
 61,400 2.60 2.80 2.40 0 0 0
25/03/2021
2.60
 231,101 2.40 2.60 2.30 0 0 0
24/03/2021
2.40
 37,246 2.40 2.40 2.20 0 0 0
23/03/2021
2.40
 12,900 2.40 2.40 2.30 0 0 0
22/03/2021
2.40
 35,700 2.50 2.50 2.40 0 0 0
19/03/2021
2.50
 48,200 2.40 2.50 2.40 0 0 0
18/03/2021
2.40
 48,218 2.50 2.70 2.40 0 0 0
17/03/2021
2.50
 281,520 2.30 2.50 2.30 0 0 0
16/03/2021
2.30
 45,642 2.30 2.30 2.20 0 0 0
15/03/2021
2.30
 21,200 2.20 2.30 2.20 0 0 0
12/03/2021
2.20
 68,900 2.30 2.30 2.10 0 0 0
11/03/2021
2.30
 49,620 2.30 2.40 2.20 0 0 0
10/03/2021
2.30
 43,234 2.50 2.50 2.30 0 0 0
09/03/2021
2.50
 99,475 2.40 2.60 2.40 0 0 0
08/03/2021
2.40
 130,725 2.30 2.40 2.20 0 0 0
05/03/2021
2.30
 114,668 2.10 2.30 2.10 0 0 0
04/03/2021
2.10
 150,800 2.30 2.30 2 0 0 0
03/03/2021
2.30
 121,600 2.20 2.40 2.20 0 0 0
02/03/2021
2.20
 111,000 2 2.30 2.10 0 0 0
01/03/2021
2
 122,068 1.80 2 1.80 0 0 0
26/02/2021
1.80
 38,500 1.80 1.80 1.70 0 0 0
25/02/2021
1.80
 19,300 1.70 1.80 1.70 0 0 0
24/02/2021
1.70
 26,302 1.70 1.90 1.70 0 0 0
23/02/2021
1.70
 33,800 1.80 1.80 1.60 0 0 0
22/02/2021
1.80
 44,230 1.80 1.80 1.70 0 0 0
19/02/2021
1.80
 11,200 1.90 1.90 1.70 0 0 0
18/02/2021
1.90
 81,840 1.90 1.90 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |