CTCP Xây dựng Điện VNECO 1 (ve1)

3.50
0.20
(6.06%)
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 0% 178,600 200 0.0
3.10
3.50
3.30
2 tháng
(2026-01-12) 		0 0% 533,100 100 0.0
3.10
3.60
3.30
3 tháng
(2025-12-15) 		-0.10 -2.94% 590,200 100 0.0
3.10
3.60
3.30
6 tháng
(2025-09-15) 		-0.20 -5.71% 951,000 3,200 0.0
3.10
3.60
3.30
12 tháng
(2025-03-18) 		0 0% 3,148,100 -100,500 -0.4
3.10
5.30
3.30
24 tháng
(2024-03-25) 		-0.10 -2.94% 7,295,516 -88,500 -0.3
2.90
5.30
3.30
36 tháng
(2023-03-29) 		0.70 26.92% 7,752,978 -90,900 -0.3
2.40
5.30
3.30
60 tháng
(2021-04-08) 		-3.50 -51.47% 12,879,167 167,300 1.3
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |