Tổng Công ty cổ phần Điện tử và Tin học Việt Nam (vec)

27.40
-4.80
(-14.91%)
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) 		-23.20 -43.53% 294,200 0 0
27.40
54
27.40
2 tháng
(2025-12-01) 		-30.50 -50.33% 1,410,700 0 0
27.40
61.50
27.40
3 tháng
(2025-10-30) 		-10.10 -25.12% 2,490,800 0 0
27.40
61.50
27.40
6 tháng
(2025-08-01) 		18.60 161.74% 5,625,800 0 0
10.50
61.50
27.40
12 tháng
(2025-02-03) 		21.70 258.33% 7,875,202 -400 -0.0
7.20
61.50
27.40
24 tháng
(2024-02-15) 		21.50 250% 11,746,121 -400 -0.0
7.20
61.50
27.40
36 tháng
(2023-02-13) 		20 198.02% 15,075,862 -400 -0.0
7.20
61.50
27.40
60 tháng
(2021-02-23) 		20.40 210.31% 26,873,305 -5,200 -0.1
7.20
61.50
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2020
8.40
 900 8.50 8.50 8.40 0 0 0
06/11/2020
8.50
 2,500 8.50 8.50 8.40 0 0 0
05/11/2020
8.50
 0 8.50 8.50 8.50 0 0 0
04/11/2020
8.50
 5,300 9.40 9.40 8.50 0 0 0
03/11/2020
9.40
 14,500 8.20 9.40 8 0 0 0
02/11/2020
8.20
 0 8.20 8.20 8.20 0 0 0
30/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
29/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
28/10/2020
8.20
 100 8.20 8.20 8.20 0 0 0
27/10/2020
8.20
 4,000 8.30 8.30 8.20 0 0 0
26/10/2020
8.30
 0 8.30 8.30 8.30 0 0 0
23/10/2020
8.30
 0 8.30 8.30 8.30 0 0 0
22/10/2020
8.30
 1,000 8.20 8.30 8.30 0 0 0
21/10/2020
8.20
 1,400 8.20 8.20 8.20 0 0 0
20/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
19/10/2020
8.20
 5,400 8.20 8.20 8.20 0 0 0
16/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
15/10/2020
8.20
 2,900 8.20 8.30 8.20 0 0 0
14/10/2020
8.20
 0 8.20 8.20 8.20 0 0 0
13/10/2020
8.20
 3,000 8.20 8.20 8.20 0 0 0
12/10/2020
8.20
 2,900 8.20 8.20 8.20 0 0 0
09/10/2020
8.20
 3,000 8.10 8.20 8.20 0 0 0
08/10/2020
8.10
 2,000 8.30 8.30 8.10 0 0 0
07/10/2020
8.30
 1,700 8.40 8.40 8.30 0 0 0
06/10/2020
8.40
 100 8.30 8.40 8.40 0 0 0
05/10/2020
8.30
 2,300 8.10 8.30 8.10 0 0 0
02/10/2020
8.10
 2,200 8.10 8.20 8.10 0 0 0
01/10/2020
8.10
 100 8.30 8.30 8.10 0 0 0
30/09/2020
8.30
 2,300 8.40 8.40 8.30 0 0 0
29/09/2020
8.40
 6,000 8.20 8.40 8.20 0 0 0
28/09/2020
8.20
 1,900 8.10 9 8.20 0 0 0
25/09/2020
8.10
 25,200 8.10 8.10 8 0 0 0
24/09/2020
8.10
 1,509 8.20 8.20 8 0 0 0
23/09/2020
8.20
 6,500 8.20 8.20 8.10 0 0 0
22/09/2020
8.20
 0 8.20 8.20 8.20 0 0 0
21/09/2020
8.20
 9 8.20 8.20 8.20 0 0 0
18/09/2020
8.20
 0 8.20 8.20 8.20 0 0 0
17/09/2020
8.20
 1,400 8.40 8.40 8.20 0 0 0
16/09/2020
8.40
 100 8.30 8.40 8.40 0 0 0
15/09/2020
8.30
 3,900 8.10 8.30 8.10 0 0 0
14/09/2020
8.10
 2,500 8.10 8.20 8.10 0 0 0
11/09/2020
8.10
 6,900 8.20 8.20 8.10 0 0 0
10/09/2020
8.20
 600 8 8.20 8.20 0 0 0
09/09/2020
8
 1,200 7.80 8 7.80 0 0 0
08/09/2020
7.80
 700 7.90 7.90 7.80 0 0 0
07/09/2020
7.90
 1,500 8.10 8.10 7.90 0 0 0
04/09/2020
8.10
 0 8.10 8.10 8.10 0 0 0
03/09/2020
8.10
 0 8.10 8.10 8.10 0 0 0
01/09/2020
8.10
 0 8.10 8.10 8.10 0 0 0
31/08/2020
8.10
 1,000 7.80 8.10 8 0 0 0
28/08/2020
7.80
 0 7.50 7.80 7.80 0 0 0
27/08/2020
7.50
 800 8.50 8.50 7.50 0 0 0
26/08/2020
8.50
 1 8.50 8.50 8.50 0 0 0
25/08/2020
8.50
 0 8.50 8.50 8.50 0 0 0
24/08/2020
8.50
 500 8.60 8.60 8.50 0 0 0
21/08/2020
8.60
 100 7.70 8.60 8.60 0 0 0
20/08/2020
7.70
 300 8.60 8.60 7.70 0 0 0
19/08/2020
8.60
 200 8.10 8.60 8.50 0 0 0
18/08/2020
8.10
 2,200 9 9 8.10 0 0 0
17/08/2020
9
 2,610 8.30 9.20 9 0 0 0
14/08/2020
8.30
 8,000 7.40 8.30 8.20 0 0 0
13/08/2020
7.40
 7,600 6.50 7.40 6.50 0 0 0
12/08/2020
6.50
 400 6.40 6.50 6.40 0 0 0
11/08/2020
6.40
 1,500 6.40 6.40 6.20 0 0 0
10/08/2020
6.40
 100 6.10 6.40 6.40 0 0 0
07/08/2020
6.10
 2,500 7 7 6.10 0 0 0
06/08/2020
7
 0 7 7 7 0 0 0
05/08/2020
7
 0 7 7 7 0 0 0
04/08/2020
7
 0 7 7 7 0 0 0
03/08/2020
7
 300 7 7 6.90 0 0 0
31/07/2020
7
 0 7 7 7 0 0 0
30/07/2020
7
 100 6.40 7 7 0 0 0
29/07/2020
6.40
 11,700 7.50 7.50 6.40 0 0 0
28/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
27/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
24/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
23/07/2020
7.50
 1,000 7.50 7.50 7.50 0 0 0
22/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
21/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
20/07/2020
7.50
 100 7.50 7.50 7.50 0 0 0
17/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
16/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
15/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
14/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
13/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
10/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
09/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
08/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
07/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
06/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
03/07/2020
7.50
 100 7.10 7.50 7.50 0 0 0
02/07/2020
7.10
 0 7.10 7.10 7.10 0 0 0
01/07/2020
7.10
 0 7.10 7.10 7.10 0 0 0
30/06/2020
7.10
 0 7.10 7.10 7.10 0 0 0
29/06/2020
7.10
 2,000 7.50 7.50 7.10 0 0 0
26/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
25/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
24/06/2020
7.50
 600 7.20 7.70 7.50 0 0 0
23/06/2020
7.20
 0 7.20 7.20 7.20 0 0 0
22/06/2020
7.20
 60 7.20 7.20 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |