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

24.10
0.20
(0.84%)
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
(2026-05-20) 		3 14.22% 18,100 0 0
21.10
25
24.10
2 tháng
(2026-04-20) 		-0.70 -2.82% 61,100 0 0
21.10
26.90
24.10
3 tháng
(2026-03-23) 		-9.70 -28.70% 145,900 0 0
21.10
34.40
24.10
6 tháng
(2025-12-22) 		-30.70 -56.02% 756,100 0 0
21.10
55.50
24.10
12 tháng
(2025-06-24) 		13 117.12% 6,621,100 -400 -0.0
10.10
61.50
24.10
24 tháng
(2024-07-01) 		14.20 143.43% 9,970,316 -400 -0.0
7.20
61.50
24.10
36 tháng
(2023-07-05) 		14.50 151.04% 14,432,362 -400 -0.0
7.20
61.50
24.10
60 tháng
(2021-07-15) 		13.90 136.27% 25,773,342 -4,300 -0.1
7.20
61.50
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2020
7.20
 1,000 7.50 7.50 7.20 0 0 0
18/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
17/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
16/06/2020
7.50
 0 7.50 7.50 7.50 0 0 0
15/06/2020
7.50
 1,000 7.50 7.50 7.50 0 0 0
12/06/2020
7.50
 1,300 7.30 7.50 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |