CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.70
0.40
(12.12%)
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
(2026-02-23) 		-0.70 -17.50% 263,700 49,600 0.2
2.80
4
3.30
2 tháng
(2026-01-16) 		-0.70 -17.50% 388,600 49,600 0.2
2.80
4
3.30
3 tháng
(2025-12-17) 		-0.70 -17.50% 565,100 49,600 0.2
2.80
4.10
3.30
6 tháng
(2025-09-18) 		-1.10 -25% 1,256,700 49,600 0.2
2.80
4.50
3.30
12 tháng
(2025-03-24) 		1.10 50% 16,019,800 28,338 0.1
1.40
5.90
3.30
24 tháng
(2024-03-27) 		1.10 50% 29,875,579 51,000 0.1
1.40
5.90
3.30
36 tháng
(2023-04-03) 		1.50 83.33% 35,739,268 32,400 0.0
1.40
5.90
3.30
60 tháng
(2021-04-12) 		-0.40 -10.81% 82,873,263 -7,540 -0.1
1.30
8.90
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2021
1.90
 33,100 1.70 1.90 1.60 0 0 0
09/02/2021
1.70
 5,800 1.70 1.80 1.70 0 0 0
08/02/2021
1.70
 16,700 1.80 1.80 1.60 0 0 0
05/02/2021
1.80
 45,400 1.80 1.90 1.70 0 0 0
04/02/2021
1.80
 4,300 1.90 2 1.80 0 0 0
03/02/2021
1.90
 41,320 1.80 1.90 1.80 0 0 0
02/02/2021
1.80
 1,300 1.80 1.80 1.70 0 0 0
01/02/2021
1.80
 11,700 1.80 1.80 1.70 0 0 0
29/01/2021
1.80
 40,600 1.70 1.80 1.50 0 0 0
28/01/2021
1.70
 46,100 1.80 1.80 1.60 0 0 0
27/01/2021
1.80
 100,340 2.20 2.20 1.80 0 0 0
26/01/2021
2.20
 80,400 2.30 2.40 2.10 0 0 0
25/01/2021
2.30
 50,400 2.30 2.40 2.10 0 0 0
22/01/2021
2.30
 129,200 2.40 2.40 2.20 0 0 0
21/01/2021
2.40
 95,801 2.40 2.50 2.30 0 0 0
20/01/2021
2.40
 39,800 2.60 2.60 2.20 0 0 0
19/01/2021
2.60
 112,400 2.70 2.90 2.30 0 0 0
18/01/2021
2.70
 165,922 2.40 2.70 2.40 0 0 0
15/01/2021
2.40
 79,000 2.50 2.50 2.30 0 0 0
14/01/2021
2.50
 26,900 2.60 2.60 2.40 0 0 0
13/01/2021
2.60
 91,100 2.60 2.80 2.50 0 0 0
12/01/2021
2.60
 172,600 2.40 2.60 2.40 0 0 0
11/01/2021
2.40
 44,300 2.30 2.40 2.20 0 2,000 -0.0
08/01/2021
2.30
 265,300 2.40 2.70 2.10 0 0 0
07/01/2021
2.40
 79,800 2.10 2.40 2.30 0 0 0
06/01/2021
2.10
 23,100 2 2.10 2.10 0 0 0
05/01/2021
2
 259,500 1.80 2 1.70 0 18,000 -0.0
04/01/2021
1.80
 90,900 1.60 1.80 1.70 0 0 0
31/12/2020
1.60
 7,500 1.70 1.70 1.60 0 0 0
30/12/2020
1.70
 15,200 1.60 1.70 1.60 0 0 0
29/12/2020
1.60
 18,400 1.60 1.70 1.60 0 0 0
28/12/2020
1.60
 87,700 1.80 1.80 1.60 0 0 0
25/12/2020
1.80
 6,240 1.90 1.90 1.70 0 0 0
24/12/2020
1.90
 55,900 1.90 1.90 1.70 0 0 0
23/12/2020
1.90
 340,756 1.90 2.10 1.70 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |