CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.90
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
(2025-12-29) 		0 0% 199,800 0 0
3.80
4
3.90
2 tháng
(2025-12-01) 		-0.10 -2.44% 487,300 0 0
3.80
4.40
3.90
3 tháng
(2025-10-30) 		-0.20 -4.76% 752,900 0 0
3.80
4.40
3.90
6 tháng
(2025-08-01) 		-1.50 -27.27% 1,829,900 0 0
3.60
5.50
3.90
12 tháng
(2025-02-03) 		2.10 110.53% 16,860,320 -20,752 -0.1
1.40
5.90
3.90
24 tháng
(2024-02-15) 		1.90 90.48% 29,937,973 1,400 -0.1
1.40
5.90
3.90
36 tháng
(2023-02-13) 		2.20 122.22% 35,622,777 -17,200 -0.1
1.40
5.90
3.90
60 tháng
(2021-02-23) 		2.30 135.29% 86,178,267 -57,140 -0.3
1.30
8.90
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
1.50
 20,600 1.50 1.50 1.40 0 0 0
03/09/2019
1.50
 6,410 1.50 1.50 1.40 0 0 0
30/08/2019
1.50
 10,300 1.50 1.50 1.50 0 0 0
29/08/2019
1.50
 833 1.50 1.50 1.40 0 0 0
28/08/2019
1.50
 800 1.50 1.50 1.40 600 0 0.0
27/08/2019
1.50
 200 1.40 1.50 1.50 0 0 0
26/08/2019
1.40
 2,700 1.50 1.50 1.40 1,200 0 0.0
23/08/2019
1.50
 300 1.50 1.50 1.50 0 0 0
22/08/2019
1.50
 4,900 1.50 1.50 1.40 3,200 0 0.0
21/08/2019
1.50
 100 1.40 1.50 1.50 0 0 0
20/08/2019
1.40
 5,000 1.40 1.50 1.40 3,800 0 0.0
19/08/2019
1.40
 7,900 1.50 1.50 1.40 0 0 0
16/08/2019
1.50
 21,170 1.50 1.50 1.40 19,900 0 0.0
15/08/2019
1.50
 22,300 1.40 1.50 1.40 12,100 0 0.0
14/08/2019
1.40
 14,000 1.50 1.50 1.40 3,500 0 0.0
13/08/2019
1.50
 3,300 1.40 1.50 1.50 0 0 0
12/08/2019
1.40
 24,716 1.50 1.50 1.40 16,700 0 0.0
09/08/2019
1.50
 22,700 1.40 1.50 1.40 8,400 0 0.0
08/08/2019
1.40
 17,900 1.30 1.40 1.40 0 0 0
07/08/2019
1.30
 94,370 1.40 1.40 1.30 44,000 0 0.1
06/08/2019
1.40
 69,200 1.40 1.40 1.30 37,000 0 0.1
05/08/2019
1.40
 89,316 1.50 1.50 1.40 57,000 0 0.1
02/08/2019
1.50
 54,300 1.40 1.50 1.30 0 0 0
01/08/2019
1.40
 22,531 1.50 1.50 1.40 0 0 0
31/07/2019
1.50
 121,545 1.50 1.60 1.40 78,000 0 0.1
30/07/2019
1.50
 109,500 1.60 1.60 1.50 0 0 0
29/07/2019
1.60
 26,200 1.60 1.70 1.50 0 0 0
26/07/2019
1.60
 50,055 1.50 1.60 1.50 0 0 0
25/07/2019
1.50
 38,559 1.60 1.70 1.50 0 100 -0.0
24/07/2019
1.60
 41,051 1.60 1.70 1.50 0 0 0
23/07/2019
1.60
 106,540 1.70 1.70 1.60 0 0 0
22/07/2019
1.70
 18,789 1.80 1.80 1.70 0 0 0
19/07/2019
1.80
 41,900 1.90 1.90 1.80 0 0 0
18/07/2019
1.90
 40,200 1.90 1.90 1.80 0 0 0
17/07/2019
1.90
 27,400 2 2 1.80 0 0 0
16/07/2019
2
 28,200 2.10 2.10 1.90 0 0 0
15/07/2019
2.10
 72,400 2.10 2.10 1.90 0 0 0
12/07/2019
2.10
 3,000 2.10 2.10 2 0 0 0
11/07/2019
2.10
 7,300 2.10 2.10 2 0 0 0
10/07/2019
2.10
 8,716 2.10 2.10 2 0 0 0
09/07/2019
2.10
 400 2.10 2.10 2.10 0 0 0
08/07/2019
2.10
 10,800 2 2.10 2 0 0 0
05/07/2019
2
 2,600 2.10 2.10 2 0 0 0
04/07/2019
2.10
 1,600 2.10 2.10 2 0 0 0
03/07/2019
2.10
 1,000 2.10 2.10 2.10 0 0 0
02/07/2019
2.10
 1,000 2.10 2.10 2.10 0 0 0
01/07/2019
2.10
 110 2.10 2.10 2.10 0 0 0
28/06/2019
2.10
 6,700 2.10 2.10 2 0 5,700 -0.0
27/06/2019
2.10
 9,900 2.10 2.10 2 0 3,500 -0.0
26/06/2019
2.10
 4,600 2.10 2.10 2 0 400 -0.0
25/06/2019
2.10
 6,000 2.10 2.10 2 0 5,100 -0.0
24/06/2019
2.10
 8,126 2.10 2.10 2 0 3,000 -0.0
21/06/2019
2.10
 17,400 2.10 2.10 2 0 13,000 -0.0
20/06/2019
2.10
 13,600 2 2.10 1.90 0 0 0
19/06/2019
2
 7,300 2 2.10 2 0 0 0
18/06/2019
2
 6,320 2.10 2.10 2 0 0 0
17/06/2019
2.10
 1,600 2 2.10 2.10 0 0 0
14/06/2019
2
 23,800 2.10 2.20 2 0 0 0
13/06/2019
2.10
 1,679 2.10 2.10 2 0 0 0
12/06/2019
2.10
 16,251 2.20 2.20 2.10 0 16,200 -0.0
11/06/2019
2.20
 69,500 2.30 2.30 2.10 0 0 0
10/06/2019
2.30
 3,000 2.20 2.30 2.20 0 1,600 -0.0
07/06/2019
2.20
 2,220 2.30 2.30 2.20 0 0 0
06/06/2019
2.30
 11,400 2.30 2.30 2.10 0 0 0
05/06/2019
2.30
 11,500 2.30 2.30 2.20 0 0 0
04/06/2019
2.30
 5,500 2.20 2.30 2.10 0 0 0
03/06/2019
2.20
 18,150 2.30 2.30 2.10 0 0 0
31/05/2019
2.30
 26,800 2.30 2.30 2.10 0 0 0
30/05/2019
2.30
 34,667 2.30 2.30 2.20 0 0 0
29/05/2019
2.30
 5,679 2.30 2.30 2.30 0 0 0
28/05/2019
2.30
 10,636 2.30 2.30 2.20 0 0 0
27/05/2019
2.30
 40,000 2.30 2.40 2.30 0 20,000 -0.0
24/05/2019
2.30
 33,800 2.40 2.40 2.30 0 0 0
23/05/2019
2.40
 14,000 2.40 2.40 2.30 0 0 0
22/05/2019
2.40
 10,200 2.50 2.50 2.40 0 0 0
21/05/2019
2.50
 500 2.40 2.50 2.50 0 0 0
20/05/2019
2.40
 8,600 2.40 2.50 2.40 0 0 0
17/05/2019
2.40
 44,700 2.60 2.60 2.40 0 0 0
16/05/2019
2.60
 2,100 2.60 2.60 2.40 0 0 0
15/05/2019
2.60
 18,040 2.60 2.60 2.40 0 0 0
14/05/2019
2.60
 21,100 2.50 2.60 2.50 0 0 0
13/05/2019
2.50
 41,000 2.60 2.60 2.40 0 0 0
10/05/2019
2.60
 133,700 2.70 2.70 2.50 0 0 0
09/05/2019
2.70
 94,200 2.80 2.80 2.60 0 0 0
08/05/2019
2.80
 29,000 2.80 2.80 2.60 0 0 0
07/05/2019
2.80
 134,309 2.60 2.80 2.50 0 0 0
06/05/2019
2.60
 147,100 2.40 2.60 2.30 0 0 0
03/05/2019
2.40
 48,600 2.40 2.50 2.40 0 0 0
02/05/2019
2.40
 17,816 2.50 2.50 2.40 0 4,600 -0.0
26/04/2019
2.50
 95,457 2.30 2.50 2.20 0 41,300 -0.1
25/04/2019
2.30
 34,040 2.40 2.40 2.30 0 1,100 -0.0
24/04/2019
2.40
 35,016 2.50 2.50 2.40 0 4,100 -0.0
23/04/2019
2.50
 105,520 2.60 2.60 2.40 0 0 0
22/04/2019
2.60
 19,900 2.70 2.70 2.50 0 0 0
19/04/2019
2.70
 35,500 2.60 2.70 2.50 0 0 0
18/04/2019
2.60
 31,620 2.60 2.70 2.50 0 0 0
17/04/2019
2.60
 112,041 2.80 2.80 2.60 0 0 0
16/04/2019
2.80
 9,700 2.80 2.80 2.70 0 0 0
12/04/2019
2.80
 7,015 2.80 2.80 2.80 0 0 0
11/04/2019
2.80
 51,365 2.90 2.90 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |