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% 209,400 -100 -0.0
3.30
3.60
3.30
2 tháng
(2025-12-01) 		0.30 9.09% 259,700 2,900 0.0
3.30
3.60
3.30
3 tháng
(2025-10-30) 		0.30 9.09% 315,500 2,900 0.0
3.30
3.60
3.30
6 tháng
(2025-08-01) 		-0.80 -18.18% 1,038,000 2,400 0.0
3.30
4.40
3.30
12 tháng
(2025-02-03) 		0.20 5.88% 3,282,300 -100,700 -0.4
3.10
5.30
3.30
24 tháng
(2024-02-15) 		0 0% 6,969,116 -88,700 -0.3
2.90
5.30
3.30
36 tháng
(2023-02-13) 		0.80 28.57% 7,430,179 -85,000 -0.3
2.40
5.30
3.30
60 tháng
(2021-02-23) 		-0.30 -7.69% 15,584,997 -900 0.3
2.40
9.20
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
6.80
 36,600 6.20 6.80 6.20 0 0 0
07/04/2021
6.20
 22,000 5.90 6.20 5.70 0 0 0
06/04/2021
5.90
 7,500 5.70 5.90 5.70 0 0 0
05/04/2021
5.70
 7,000 5.90 5.90 5.70 0 0 0
02/04/2021
5.90
 6,100 5.80 5.90 5.70 0 0 0
01/04/2021
5.80
 16,500 5.70 5.80 5.70 0 0 0
31/03/2021
5.70
 11,800 5.60 5.70 5.40 0 0 0
30/03/2021
5.60
 9,800 5.60 5.60 5.50 0 0 0
29/03/2021
5.60
 2,100 5.60 5.60 5.50 0 0 0
26/03/2021
5.60
 4,300 5.60 5.60 5.40 0 0 0
25/03/2021
5.60
 3,400 5.60 5.60 5.20 0 0 0
24/03/2021
5.60
 15,610 5.60 5.70 5.10 0 0 0
23/03/2021
5.60
 8,900 5.80 5.80 5.50 0 0 0
22/03/2021
5.80
 12,200 6 6 5.60 0 0 0
19/03/2021
6
 11,400 6 6 6 0 0 0
18/03/2021
6
 16,200 5.60 6 5.60 0 0 0
17/03/2021
5.60
 7,800 5.80 5.80 5.50 0 0 0
16/03/2021
5.80
 1,500 5.80 5.90 5.80 0 0 0
15/03/2021
5.80
 21,800 6.40 6.40 5.80 0 0 0
12/03/2021
6.40
 5,300 6.60 6.80 6.10 0 0 0
11/03/2021
6.60
 11,610 6.80 6.80 6.20 0 0 0
10/03/2021
6.80
 56,400 6.30 6.90 5.70 0 0 0
09/03/2021
6.30
 28,200 7 7 6.30 0 0 0
08/03/2021
7
 50,000 7.20 7.90 6.50 0 0 0
05/03/2021
7.20
 160,400 6.60 7.20 6.40 0 0 0
04/03/2021
6.60
 57,400 6 6.60 6.60 0 18,000 -0.1
03/03/2021
6
 84,700 5.50 6 5.90 0 40,000 -0.2
02/03/2021
5.50
 135,900 5 5.50 5.50 0 110,000 -0.6
01/03/2021
5
 3,500 4.60 5 5 0 0 0
26/02/2021
4.60
 18,500 4.20 4.60 4.60 0 0 0
25/02/2021
4.20
 2,256,310 3.90 4.20 3.90 0 0 0
24/02/2021
3.90
 0 3.90 3.90 3.90 0 0 0
23/02/2021
3.90
 0 3.90 3.90 3.90 0 0 0
22/02/2021
3.90
 3,500 4.20 4.20 3.90 0 0 0
19/02/2021
4.20
 5,400 3.90 4.20 3.90 0 0 0
18/02/2021
3.90
 2,700 3.90 3.90 3.90 0 0 0
17/02/2021
3.90
 3,100 3.80 3.90 3.90 0 0 0
09/02/2021
3.80
 0 3.80 3.80 3.80 0 0 0
08/02/2021
3.80
 3,600 3.80 3.80 3.80 0 0 0
05/02/2021
3.80
 3,700 3.80 3.80 3.70 0 0 0
04/02/2021
3.80
 3,500 3.80 4 3.80 0 0 0
03/02/2021
3.80
 2,000 3.80 3.80 3.80 0 0 0
02/02/2021
3.80
 5,400 3.90 3.90 3.70 0 0 0
01/02/2021
3.90
 3,000 4.10 4.10 3.90 0 0 0
29/01/2021
4.10
 5,100 4.10 4.10 4.10 0 0 0
28/01/2021
4.10
 8,000 4.40 4.40 4.10 0 0 0
27/01/2021
4.40
 4,700 4.20 4.40 4.10 0 0 0
26/01/2021
4.20
 900 4.30 4.30 4.20 0 0 0
25/01/2021
4.30
 7,600 4.50 4.50 4.30 0 0 0
22/01/2021
4.50
 1,700 4.60 4.60 4.50 0 0 0
21/01/2021
4.60
 3,700 4.60 4.60 4.50 0 0 0
20/01/2021
4.60
 5,418 4.60 4.60 4.30 0 0 0
19/01/2021
4.60
 17,710 4.60 4.60 4.30 0 0 0
18/01/2021
4.60
 27,750 4.70 4.70 4.40 0 0 0
15/01/2021
4.70
 143,050 4.80 4.80 4.40 0 0 0
14/01/2021
4.80
 5,001 5.30 5.30 4.80 0 0 0
13/01/2021
5.30
 3,000 4.90 5.30 5.30 0 0 0
12/01/2021
4.90
 285,900 4.50 4.90 4.10 0 284,800 -1.2
11/01/2021
4.50
 58,300 4.90 5.20 4.50 0 57,200 -0.3
08/01/2021
4.90
 1,000 5 5 4.60 0 500 -0.0
07/01/2021
5
 1,300 4.60 5 4.50 0 0 0
06/01/2021
4.60
 0 4.60 4.60 4.60 0 0 0
05/01/2021
4.60
 0 4.60 4.60 4.60 0 0 0
04/01/2021
4.60
 0 4.60 4.60 4.60 0 0 0
31/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
30/12/2020
4.60
 2 4.60 4.60 4.60 0 0 0
29/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/12/2020
4.60
 1,200 5.10 5.10 4.60 0 1,200 -0.0
25/12/2020
5.10
 828 4.70 5.10 5.10 0 28 -0.0
24/12/2020
4.70
 300 4.30 4.70 4.70 0 0 0
23/12/2020
4.30
 300 4.10 4.30 4.30 0 0 0
22/12/2020
4.10
 0 4.10 4.10 4.10 0 0 0
21/12/2020
4.10
 123,200 4.20 4.20 4.10 0 0 0
18/12/2020
4.20
 22,700 4.30 4.30 4.20 0 0 0
17/12/2020
4.30
 1,810 4.70 4.70 4.30 0 911 -0.0
16/12/2020
4.70
 900 5.20 5.20 4.70 0 900 -0.0
15/12/2020
5.20
 0 5.20 5.20 5.20 0 0 0
14/12/2020
5.20
 500 5.70 5.70 5.20 0 500 -0.0
11/12/2020
5.70
 500 6.30 6.30 5.70 0 500 -0.0
10/12/2020
6.30
 100 6.90 6.90 6.30 0 0 0
09/12/2020
6.90
 0 6.90 6.90 6.90 0 0 0
08/12/2020
6.90
 600 7.60 7.60 6.90 0 500 -0.0
07/12/2020
7.60
 0 7.60 7.60 7.60 0 0 0
04/12/2020
7.60
 0 7.60 7.60 7.60 0 0 0
03/12/2020
7.60
 0 7.60 7.60 7.60 0 0 0
02/12/2020
7.60
 0 7.60 7.60 7.60 0 0 0
01/12/2020
7.60
 0 7.60 7.60 7.60 0 0 0
30/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
27/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
26/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
25/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
24/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
23/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
20/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
19/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
18/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
17/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
16/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
13/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0
12/11/2020
7.60
 0 7.60 7.60 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |