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)
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
22/12/2020
1.90
 77,950 1.70 1.90 1.80 0 0 0
21/12/2020
1.70
 61,400 1.60 1.70 1.60 0 0 0
18/12/2020
1.60
 294,010 1.40 1.60 1.40 0 0 0
17/12/2020
1.40
 26,500 1.30 1.40 1.40 0 0 0
16/12/2020
1.30
 3,000 1.30 1.40 1.20 0 0 0
15/12/2020
1.30
 20,350 1.20 1.30 1.30 0 0 0
14/12/2020
1.20
 1,200 1.30 1.30 1.20 0 0 0
11/12/2020
1.30
 300 1.30 1.30 1.20 0 0 0
10/12/2020
1.30
 5,100 1.30 1.30 1.20 0 0 0
09/12/2020
1.30
 2,135 1.20 1.30 1.20 0 0 0
08/12/2020
1.20
 2,933 1.20 1.30 1.20 0 0 0
07/12/2020
1.20
 55,600 1.20 1.30 1.10 0 0 0
04/12/2020
1.20
 18,200 1.10 1.20 1.20 0 0 0
03/12/2020
1.10
 22,800 1.20 1.30 1.10 0 0 0
02/12/2020
1.20
 3,500 1.20 1.20 1.20 0 0 0
01/12/2020
1.20
 21,000 1.20 1.20 1.20 0 0 0
30/11/2020
1.20
 4,400 1.20 1.20 1.10 1,000 0 0.0
27/11/2020
1.20
 17,100 1.20 1.20 1.10 0 0 0
26/11/2020
1.20
 7,836 1.10 1.20 1.10 0 0 0
25/11/2020
1.10
 9,500 1.10 1.20 1.10 0 0 0
24/11/2020
1.10
 5,500 1.20 1.20 1.10 0 0 0
23/11/2020
1.20
 54,200 1.30 1.30 1.20 0 0 0
20/11/2020
1.30
 10,600 1.30 1.30 1.20 0 0 0
19/11/2020
1.30
 28,400 1.20 1.30 1.30 0 0 0
18/11/2020
1.20
 42,576 1.20 1.30 1.10 0 0 0
17/11/2020
1.20
 19,200 1.10 1.20 1.20 0 0 0
16/11/2020
1.10
 0 1.10 1.10 1.10 0 0 0
13/11/2020
1.10
 0 1.10 1.10 1.10 0 0 0
12/11/2020
1.10
 0 1.10 1.10 1.10 0 0 0
11/11/2020
1.10
 0 1.10 1.10 1.10 0 0 0
10/11/2020
1.10
 0 1.10 1.10 1.10 0 0 0
09/11/2020
1.10
 0 1.20 1.10 1.20 0 0 0
06/11/2020
1.20
 6,400 1.10 1.20 1.10 0 0 0
05/11/2020
1.10
 4,900 1.20 1.20 1.10 0 0 0
04/11/2020
1.20
 61,870 1.20 1.20 1.10 0 0 0
03/11/2020
1.20
 74,600 1.20 1.20 1.10 0 0 0
02/11/2020
1.20
 32,300 1.20 1.30 1.20 0 0 0
30/10/2020
1.20
 200 1.30 1.30 1.20 0 0 0
29/10/2020
1.30
 400 1.30 1.30 1.30 0 0 0
28/10/2020
1.30
 2,000 1.30 1.30 1.30 0 0 0
27/10/2020
1.30
 1,102 1.30 1.30 1.30 0 0 0
26/10/2020
1.30
 3,300 1.40 1.40 1.30 0 0 0
23/10/2020
1.40
 2,000 1.30 1.40 1.40 0 0 0
22/10/2020
1.30
 24,620 1.30 1.30 1.20 0 0 0
21/10/2020
1.30
 24 1.30 1.30 1.30 0 0 0
20/10/2020
1.30
 700 1.30 1.30 1.20 0 0 0
19/10/2020
1.30
 7,000 1.30 1.30 1.30 0 0 0
16/10/2020
1.30
 4,700 1.30 1.30 1.20 0 0 0
15/10/2020
1.30
 12,000 1.40 1.40 1.30 0 0 0
14/10/2020
1.40
 11,200 1.30 1.40 1.30 0 0 0
13/10/2020
1.30
 1,800 1.30 1.40 1.30 0 0 0
12/10/2020
1.30
 10,700 1.30 1.30 1.30 0 0 0
09/10/2020
1.30
 9,900 1.40 1.40 1.30 0 0 0
08/10/2020
1.40
 4,000 1.30 1.40 1.30 0 0 0
07/10/2020
1.30
 37,400 1.20 1.30 1.20 0 0 0
06/10/2020
1.20
 1,600 1.20 1.30 1.20 0 0 0
05/10/2020
1.20
 6,900 1.20 1.30 1.20 0 0 0
02/10/2020
1.20
 2,550 1.20 1.30 1.20 0 0 0
01/10/2020
1.20
 21,200 1.20 1.30 1.20 0 0 0
30/09/2020
1.20
 5,900 1.30 1.40 1.20 0 0 0
29/09/2020
1.30
 4,550 1.30 1.40 1.30 0 0 0
28/09/2020
1.30
 28,100 1.30 1.40 1.30 0 0 0
25/09/2020
1.30
 610 1.40 1.40 1.30 0 0 0
24/09/2020
1.40
 29,300 1.30 1.40 1.20 0 0 0
23/09/2020
1.30
 27,500 1.30 1.30 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |