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

35.30
2.20
(6.65%)
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) 		-3.40 -9.19% 54,800 0 0
31.70
40.20
35.30
2 tháng
(2026-01-16) 		-3.60 -9.68% 164,100 0 0
25.30
40.20
35.30
3 tháng
(2025-12-17) 		-23.40 -41.05% 762,600 0 0
25.30
57.20
35.30
6 tháng
(2025-09-18) 		20.60 158.46% 5,271,600 0 0
12
61.50
35.30
12 tháng
(2025-03-24) 		25.30 304.82% 7,462,300 -400 -0.0
7.20
61.50
35.30
24 tháng
(2024-03-27) 		24.90 286.21% 11,670,530 -400 -0.0
7.20
61.50
35.30
36 tháng
(2023-04-03) 		22.80 211.11% 14,870,562 -400 -0.0
7.20
61.50
35.30
60 tháng
(2021-04-12) 		22.70 208.26% 26,480,565 -4,300 -0.1
7.20
61.50
35.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2020
11.50
 39,710 11.60 11.70 11.30 0 0 0
17/12/2020
11.60
 17,800 11.40 12 11.30 0 0 0
16/12/2020
11.40
 43,500 11.40 11.40 11 0 0 0
15/12/2020
11.40
 15,600 11.90 11.90 11.20 0 0 0
14/12/2020
11.90
 112,500 11.30 12 10.80 0 0 0
11/12/2020
11.30
 102,100 10.50 12 10.80 0 0 0
10/12/2020
10.50
 19,810 10 10.50 10.50 0 0 0
09/12/2020
10
 116,701 8.70 10 8.60 0 0 0
08/12/2020
8.70
 57,200 8.60 8.70 8.60 0 0 0
07/12/2020
8.60
 97,200 8.50 8.80 8.60 0 0 0
04/12/2020
8.50
 3,000 8.50 8.50 8.50 0 0 0
03/12/2020
8.50
 100 8.90 8.90 8.50 0 0 0
02/12/2020
8.90
 3,400 8.50 8.90 8.20 0 0 0
01/12/2020
8.50
 1,000 9.20 9.20 8.50 0 0 0
30/11/2020
9.20
 2,500 9.20 9.50 7.90 0 0 0
27/11/2020
9.20
 4,200 9.50 9.50 9.20 0 0 0
26/11/2020
9.50
 2,100 10.20 10.20 9 0 0 0
25/11/2020
10.20
 12,500 8.90 10.20 8.50 0 0 0
24/11/2020
8.90
 100 8.30 8.90 8.90 0 0 0
23/11/2020
8.30
 5,600 8.30 8.40 8.10 0 0 0
20/11/2020
8.30
 4,000 8.30 8.30 8.10 0 1,000 -0.0
19/11/2020
8.30
 3,900 8.20 8.30 7 0 0 0
18/11/2020
8.20
 500 8.10 8.20 8.20 0 0 0
17/11/2020
8.10
 1,000 8.10 8.10 8.10 0 0 0
16/11/2020
8.10
 100 8 8.10 8.10 0 0 0
13/11/2020
8
 0 8 8 8 0 0 0
12/11/2020
8
 0 8 8 8 0 0 0
11/11/2020
8
 0 8 8 8 0 0 0
10/11/2020
8
 6,100 8.40 8.40 8 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |