CTCP Xây dựng Điện VNECO 1 (ve1)

3.30
-0.30
(-8.33%)
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) 		0.20 5.88% 209,400 -100 -0.0
3.30
3.60
3.30
2 tháng
(2025-12-01) 		0.30 9.09% 259,700 2,900 0.0
3.30
3.60
3.30
3 tháng
(2025-10-30) 		0.30 9.09% 315,500 2,900 0.0
3.30
3.60
3.30
6 tháng
(2025-08-01) 		-0.80 -18.18% 1,038,000 2,400 0.0
3.30
4.40
3.30
12 tháng
(2025-02-03) 		0.20 5.88% 3,282,300 -100,700 -0.4
3.10
5.30
3.30
24 tháng
(2024-02-15) 		0 0% 6,969,116 -88,700 -0.3
2.90
5.30
3.30
36 tháng
(2023-02-13) 		0.80 28.57% 7,430,179 -85,000 -0.3
2.40
5.30
3.30
60 tháng
(2021-02-23) 		-0.30 -7.69% 15,584,997 -900 0.3
2.40
9.20
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
11.20
 400 10.80 11.20 11.20 0 0 0
10/04/2019
10.80
 700 10.70 10.80 10.70 0 0 0
09/04/2019
10.70
 800 11.50 11.50 10.70 0 0 0
08/04/2019
11.50
 500 10.90 11.50 11.50 0 0 0
05/04/2019
10.90
 1,500 11.90 12.50 10.90 0 800 -0.0
04/04/2019
11.90
 3,400 13 13.50 11.90 0 2,500 -0.0
03/04/2019
13
 600 12.60 13 11.50 0 100 -0.0
02/04/2019
12.60
 1,700 13.90 14.50 12.60 0 800 -0.0
01/04/2019
13.90
 1,810 15.40 15.40 13.90 0 0 0
29/03/2019
15.40
 0 15.40 15.40 15.40 0 0 0
28/03/2019
15.40
 1,700 14.80 15.40 15.40 0 0 0
27/03/2019
14.80
 0 14.80 14.80 14.80 0 0 0
26/03/2019
14.80
 1,200 15.30 15.30 14.80 0 0 0
25/03/2019
15.30
 1,600 15.50 15.50 15.30 0 0 0
22/03/2019
15.50
 810 15.70 17.20 15 0 0 0
21/03/2019
15.70
 3,100 14.70 16.10 13.30 0 0 0
20/03/2019
14.70
 2,600 13.70 15 13.50 0 0 0
19/03/2019
13.70
 1,304 12.50 13.70 13.70 0 0 0
18/03/2019
12.50
 1,510 12 13 12 0 0 0
15/03/2019
12
 6,400 12.20 13.40 12 0 0 0
14/03/2019
12.20
 500 11.20 12.20 12.20 0 0 0
13/03/2019
11.20
 1,100 10.20 11.20 9.50 300 800 -0.0
12/03/2019
10.20
 1,800 9.30 10.20 8.90 0 500 -0.0
11/03/2019
9.30
 1,100 9.30 9.30 8.40 0 1,000 -0.0
08/03/2019
9.30
 1,100 9.60 9.60 8.70 0 1,000 -0.0
07/03/2019
9.60
 800 9.50 9.60 9.40 0 0 0
06/03/2019
9.50
 200 10.10 10.10 9.50 0 0 0
05/03/2019
10.10
 0 10.10 10.10 10.10 0 0 0
04/03/2019
10.10
 2,621 9.20 10.10 8.30 0 2,000 -0.0
01/03/2019
9.20
 2,400 8.70 9.20 7.90 0 1,900 -0.0
28/02/2019
8.70
 1,200 9.60 10.30 8.70 0 600 -0.0
27/02/2019
9.60
 1,800 9.70 9.70 9.10 0 0 0
26/02/2019
9.70
 200 10.70 10.90 9.70 100 100 0
25/02/2019
10.70
 200 11.40 11.40 10.70 0 0 0
22/02/2019
11.40
 3,400 11.30 11.50 10.20 0 500 -0.0
21/02/2019
11.30
 3,500 10.40 11.30 9.40 0 800 -0.0
20/02/2019
10.40
 4,400 9.50 10.40 8.60 0 3,200 -0.0
19/02/2019
9.50
 3,600 9.40 9.60 8.50 0 1,500 -0.0
18/02/2019
9.40
 1,500 9.30 9.40 8.40 0 1,100 -0.0
15/02/2019
9.30
 5,300 8.80 9.30 8 0 4,000 -0.0
14/02/2019
8.80
 1,600 9 9 8.10 0 1,000 -0.0
13/02/2019
9
 200 9.90 9.90 9 100 200 -0.0
12/02/2019
9.90
 8,500 9 9.90 8.10 100 3,800 -0.0
11/02/2019
9
 3,200 9.90 10.80 9 0 1,800 -0.0
01/02/2019
9.90
 400 11 11 9.90 100 100 0
31/01/2019
11
 800 10.30 11 9.30 100 700 -0.0
30/01/2019
10.30
 100 11.40 11.40 10.30 100 100 0
29/01/2019
11.40
 2,000 10.70 11.50 9.70 0 1,400 -0.0
28/01/2019
10.70
 0 10.70 10.70 10.70 0 0 0
25/01/2019
10.70
 1,400 10.70 10.70 9.70 100 1,300 -0.0
24/01/2019
10.70
 2,700 9.80 10.70 8.90 0 1,700 -0.0
23/01/2019
9.80
 1,300 9.10 9.80 8.80 0 0 0
22/01/2019
9.10
 4,300 8.30 9.10 8.30 1,500 1,900 -0.0
21/01/2019
8.30
 8,900 8.40 9.10 7.70 6,500 4,300 0.0
18/01/2019
8.40
 2,000 7.70 8.40 7 0 0 0
17/01/2019
7.70
 10,400 7 7.70 6.70 0 200 -0.0
16/01/2019
7
 1,800 7.70 7.80 7 0 800 -0.0
15/01/2019
7.70
 4,100 7.70 7.80 7 0 2,800 -0.0
14/01/2019
7.70
 3,000 7.30 7.70 6.70 0 0 0
11/01/2019
7.30
 1,600 7.10 7.70 7.20 0 0 0
10/01/2019
7.10
 6,200 7.80 8.10 7.10 0 2,200 -0.0
09/01/2019
7.80
 2,600 7.90 8 7.20 0 1,600 -0.0
08/01/2019
7.90
 2,400 8.70 8.70 7.90 0 700 -0.0
07/01/2019
8.70
 8,400 8.80 9.20 8 0 6,900 -0.1
04/01/2019
8.80
 1,400 8.40 8.80 8.20 100 0 0.0
03/01/2019
8.40
 3,200 9.30 9.30 8.40 0 1,800 -0.0
02/01/2019
9.30
 0 9.30 9.30 9.30 0 0 0
28/12/2018
9.30
 0 9.30 9.30 9.30 0 0 0
27/12/2018
9.30
 1,100 9 9.30 8.80 0 0 0
26/12/2018
9
 2,300 8.90 9.50 9 100 0 0.0
25/12/2018
8.90
 900 9.80 9.80 8.90 0 900 -0.0
24/12/2018
9.80
 3,400 9.80 9.80 9.40 0 0 0
21/12/2018
9.80
 0 9.80 9.80 9.80 0 0 0
20/12/2018
9.80
 0 9.80 9.80 9.80 0 0 0
19/12/2018
9.80
 5,500 10 10 9.70 0 0 0
18/12/2018
10
 5,300 10.40 10.40 9.90 0 100 -0.0
17/12/2018
10.40
 6,000 10.20 10.40 9.20 200 1,400 -0.0
14/12/2018
10.20
 5,100 10.60 10.60 10.20 0 0 0
13/12/2018
10.60
 7,300 10.50 10.60 10.10 0 0 0
12/12/2018
10.50
 100 9.90 10.50 10.50 100 0 0.0
11/12/2018
9.90
 3,000 10.90 11.20 9.90 0 0 0
10/12/2018
10.90
 200 10.20 10.90 9.30 0 0 0
07/12/2018
10.20
 700 10.40 10.50 10.20 0 0 0
06/12/2018
10.40
 1,400 10.10 10.60 10 200 0 0.0
05/12/2018
10.10
 1,300 9.40 10.20 9.40 0 0 0
04/12/2018
9.40
 1,800 8.90 9.40 8.90 0 0 0
03/12/2018
8.90
 5,800 9.80 10.30 8.90 100 0 0.0
30/11/2018
9.80
 700 10.80 11.40 9.80 0 0 0
29/11/2018
10.80
 600 10.70 10.80 10.60 0 0 0
28/11/2018
10.70
 2,100 10.20 10.70 10.10 0 0 0
27/11/2018
10.20
 0 10.20 10.20 10.20 0 0 0
26/11/2018
10.20
 2,900 11.30 11.50 10.20 0 2,000 -0.0
23/11/2018
11.30
 3,000 11.20 11.90 10.10 100 2,300 -0.0
22/11/2018
11.20
 1,300 10.30 11.20 10.80 0 0 0
21/11/2018
10.30
 2,100 11.40 11.40 10.30 0 1,500 -0.0
20/11/2018
11.40
 0 11.40 11.40 11.40 0 0 0
19/11/2018
11.40
 0 11.40 11.40 11.40 0 0 0
16/11/2018
11.40
 700 11.90 12 11.40 0 0 0
15/11/2018
11.90
 1,000 11.50 11.90 11.30 0 0 0
14/11/2018
11.50
 300 11.60 12.10 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |