CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.70
0.40
(12.12%)
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) 		-0.70 -17.50% 266,200 49,600 0.2
2.80
4
3.70
2 tháng
(2026-01-19) 		-0.70 -17.50% 379,100 49,600 0.2
2.80
4
3.70
3 tháng
(2025-12-18) 		-0.70 -17.50% 566,600 49,600 0.2
2.80
4.10
3.70
6 tháng
(2025-09-19) 		-1.10 -25% 1,247,700 49,600 0.2
2.80
4.50
3.70
12 tháng
(2025-03-24) 		1.10 50% 16,022,300 28,338 0.1
1.40
5.90
3.70
24 tháng
(2024-03-28) 		1.10 50% 29,873,779 51,000 0.1
1.40
5.90
3.70
36 tháng
(2023-04-03) 		1.50 83.33% 35,741,768 32,400 0.0
1.40
5.90
3.70
60 tháng
(2021-04-13) 		-0.70 -17.50% 82,665,137 -7,540 -0.1
1.30
8.90
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
3
 2,100 3 3 3 900 0 0.0
21/12/2018
3
 3,600 3.10 3.10 3 2,700 0 0.0
20/12/2018
3.10
 11,200 3 3.10 3 8,500 0 0.0
19/12/2018
3
 11,500 3.10 3.10 3 4,000 0 0.0
18/12/2018
3.10
 8,000 3.10 3.10 3 4,000 0 0.0
17/12/2018
3.10
 13,800 3.20 3.20 3.10 10,900 0 0.0
14/12/2018
3.20
 20,900 3.10 3.20 3.10 10,000 0 0.0
13/12/2018
3.10
 15,400 3.10 3.10 3.10 5,500 0 0.0
12/12/2018
3.10
 32,700 3.10 3.10 3.10 27,200 0 0.1
11/12/2018
3.10
 33,800 3 3.20 3.10 7,100 0 0.0
10/12/2018
3
 30,800 3.20 3.30 3 23,400 0 0.1
07/12/2018
3.20
 40,400 3.10 3.20 3.10 23,800 0 0.1
06/12/2018
3.10
 33,400 3.30 3.30 3.10 22,500 1,000 0.1
05/12/2018
3.30
 6,600 3.10 3.30 3.20 0 0 0
04/12/2018
3.10
 7,100 3.30 3.30 3.10 400 0 0.0
03/12/2018
3.30
 29,400 3.20 3.30 3.10 27,700 0 0.1
30/11/2018
3.20
 38,700 3.20 3.30 3.10 19,300 0 0.0
29/11/2018
3.20
 20,400 3.30 3.30 3.20 19,300 0 0.1
28/11/2018
3.30
 44,400 3.20 3.30 3.20 23,500 0 0.1
27/11/2018
3.20
 9,000 3.30 3.30 3.20 0 0 0
26/11/2018
3.30
 3,607 3.30 3.30 3.20 3,400 0 0.0
23/11/2018
3.30
 15,800 3.30 3.30 3.20 11,300 0 0.0
22/11/2018
3.30
 17,029 3.30 3.30 3.20 7,600 0 0.0
21/11/2018
3.30
 16,200 3.30 3.30 3.20 10,100 0 0.0
20/11/2018
3.30
 16,200 3.30 3.30 3.30 11,600 0 0.0
19/11/2018
3.30
 21,061 3.30 3.30 3.30 9,400 0 0.0
16/11/2018
3.30
 19,309 3.40 3.40 3.30 11,500 0 0.0
15/11/2018
3.40
 11,303 3.50 3.50 3.30 0 0 0
14/11/2018
3.50
 625 3.50 3.50 3.50 0 0 0
13/11/2018
3.50
 85,000 3.50 3.50 3.30 33,300 0 0.1
12/11/2018
3.50
 39,075 3.50 3.50 3.30 24,600 0 0.1
09/11/2018
3.50
 17,560 3.50 3.50 3.30 2,200 0 0.0
08/11/2018
3.50
 0 3.50 3.50 3.50 0 0 0
07/11/2018
3.50
 600 3.50 3.50 3.40 500 0 0.0
06/11/2018
3.50
 2,400 3.50 3.50 3.40 700 0 0.0
05/11/2018
3.50
 900 3.50 3.50 3.40 700 0 0.0
02/11/2018
3.50
 2,900 3.50 3.50 3.40 2,600 0 0.0
01/11/2018
3.50
 2,600 3.50 3.50 3.40 0 0 0
31/10/2018
3.50
 3,100 3.60 3.60 3.40 0 0 0
30/10/2018
3.60
 3,400 3.50 3.60 3.50 0 0 0
29/10/2018
3.50
 14,500 3.50 3.50 3.40 5,100 0 0.0
26/10/2018
3.50
 4,500 3.60 3.60 3.40 0 0 0
25/10/2018
3.60
 10,600 3.50 3.60 3.30 0 0 0
24/10/2018
3.50
 12,800 3.70 3.70 3.40 0 0 0
23/10/2018
3.70
 10,100 3.70 3.70 3.50 0 0 0
22/10/2018
3.70
 14,000 3.70 3.70 3.50 0 0 0
19/10/2018
3.70
 2,000 3.80 3.80 3.70 0 0 0
18/10/2018
3.80
 600 3.80 3.80 3.80 0 0 0
17/10/2018
3.80
 1,045 3.80 3.80 3.80 0 0 0
16/10/2018
3.80
 1,630 3.80 3.80 3.80 0 0 0
15/10/2018
3.80
 700 3.70 3.80 3.70 0 0 0
12/10/2018
3.70
 3,900 3.80 3.80 3.70 0 0 0
11/10/2018
3.80
 5,550 3.90 3.90 3.60 0 200 -0.0
10/10/2018
3.90
 7,600 3.80 3.90 3.80 0 0 0
09/10/2018
3.80
 21,200 3.80 3.90 3.50 0 0 0
08/10/2018
3.80
 2,500 3.90 3.90 3.80 0 0 0
05/10/2018
3.90
 10,171 3.80 3.90 3.80 0 0 0
04/10/2018
3.80
 13,400 4 4 3.80 0 0 0
03/10/2018
4
 29,700 4 4 3.80 0 0 0
02/10/2018
4
 11,903 3.90 4 3.80 0 0 0
01/10/2018
3.90
 1,500 3.90 3.90 3.90 0 0 0
28/09/2018
3.90
 4,900 3.80 3.90 3.80 0 0 0
27/09/2018
3.80
 2,700 3.80 3.80 3.80 0 0 0
26/09/2018
3.80
 5,600 3.80 3.90 3.80 0 0 0
25/09/2018
3.80
 700 3.90 3.90 3.80 0 0 0
24/09/2018
3.90
 2,400 3.90 3.90 3.80 0 0 0
21/09/2018
3.90
 7,800 3.90 3.90 3.80 0 0 0
20/09/2018
3.90
 2,500 3.90 3.90 3.80 0 0 0
19/09/2018
3.90
 4,300 3.90 3.90 3.90 0 0 0
18/09/2018
3.90
 1,800 3.90 3.90 3.90 0 0 0
17/09/2018
3.90
 1,900 3.90 3.90 3.80 0 0 0
14/09/2018
3.90
 10,800 3.90 3.90 3.80 0 0 0
13/09/2018
3.90
 15,100 3.90 3.90 3.80 0 0 0
12/09/2018
3.90
 20,200 3.80 3.90 3.80 0 0 0
11/09/2018
3.80
 13,300 3.90 3.90 3.80 0 0 0
10/09/2018
3.90
 6,100 3.80 4 3.80 1,900 0 0.0
07/09/2018
3.80
 10,500 4 4 3.80 0 0 0
06/09/2018
4
 2,000 3.90 4 3.90 0 0 0
05/09/2018
3.90
 15,700 4 4 3.90 0 0 0
04/09/2018
4
 2,300 4 4 3.90 0 0 0
31/08/2018
4
 5,300 4 4 3.90 0 0 0
30/08/2018
4
 5,700 3.90 4 3.90 0 0 0
29/08/2018
3.90
 900 4 4 3.90 800 0 0.0
28/08/2018
4
 3,200 4 4 3.90 2,600 0 0.0
27/08/2018
4
 8,000 3.90 4 3.90 0 0 0
24/08/2018
3.90
 16,700 4 4 3.80 100 0 0.0
23/08/2018
4
 1,900 4 4 4 0 0 0
22/08/2018
4
 1,600 3.90 4 3.90 0 0 0
21/08/2018
3.90
 2,400 3.90 3.90 3.90 0 1,100 -0.0
20/08/2018
3.90
 2,100 4 4 3.90 0 0 0
17/08/2018
4
 9,500 4 4 3.90 0 3,300 -0.0
16/08/2018
4
 900 4 4 3.90 0 0 0
15/08/2018
4
 380 3.90 4 3.90 0 0 0
14/08/2018
3.90
 200 3.90 3.90 3.90 0 0 0
13/08/2018
3.90
 10,600 4 4 3.60 0 0 0
10/08/2018
4
 1,200 4 4 3.90 0 0 0
09/08/2018
4
 1,015 3.90 4 3.90 0 0 0
08/08/2018
3.90
 3,800 3.90 4 3.90 0 2,100 -0.0
07/08/2018
3.90
 2,900 4.10 4.10 3.90 0 1,000 -0.0
06/08/2018
4.10
 4,255 4 4.10 3.80 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |