CTCP Xây dựng Điện VNECO 1 (ve1)

3.30
-0.10
(-2.94%)
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) 		0.10 3.03% 182,600 200 0.0
3.10
3.50
3.30
2 tháng
(2026-01-19) 		0 0% 535,500 100 0.0
3.10
3.60
3.30
3 tháng
(2025-12-18) 		0 0% 603,700 100 0.0
3.10
3.60
3.30
6 tháng
(2025-09-19) 		-0.10 -2.86% 937,200 3,200 0.0
3.10
3.60
3.30
12 tháng
(2025-03-24) 		-0.10 -2.86% 3,099,800 -100,500 -0.4
3.10
5.30
3.30
24 tháng
(2024-03-28) 		0.20 6.25% 7,307,816 -88,500 -0.3
2.90
5.30
3.30
36 tháng
(2023-04-03) 		0.80 30.77% 7,759,178 -90,900 -0.3
2.40
5.30
3.30
60 tháng
(2021-04-13) 		-3.50 -50.72% 12,821,067 167,600 1.3
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)
06/08/2018
11.60
 600 11.70 11.70 11.60 0 0 0
03/08/2018
11.70
 0 11.70 11.70 11.70 0 0 0
02/08/2018
11.70
 700 11.60 11.90 11.20 0 0 0
01/08/2018
11.60
 200 11.60 11.60 11.60 0 0 0
31/07/2018
11.60
 900 10.80 11.60 10.80 500 800 -0.0
30/07/2018
10.80
 0 10.80 10.80 10.80 0 0 0
27/07/2018
10.80
 2,300 11.90 12 10.80 0 800 -0.0
26/07/2018
11.90
 2,600 11.20 12.20 10.10 100 2,200 -0.0
25/07/2018
11.20
 1,500 12.40 12.40 11.20 100 1,500 -0.0
24/07/2018
12.40
 171,177 12.10 12.40 10.90 168,000 170,800 -0.0
23/07/2018
12.10
 500 11.90 12.10 12 0 0 0
20/07/2018
11.90
 100 12.40 12.40 11.90 0 0 0
19/07/2018
12.40
 400 12.50 12.50 12 0 0 0
18/07/2018
12.50
 3,600 11.60 12.50 11.60 0 0 0
17/07/2018
11.60
 800 12.70 12.70 11.60 200 600 -0.0
16/07/2018
12.70
 200 11.90 12.70 12.70 0 0 0
13/07/2018
11.90
 300 13 13 11.90 0 300 -0.0
12/07/2018
13
 3,300 12.60 13 12.60 0 0 0
11/07/2018
12.60
 7,100 12.70 12.80 11.50 4,000 5,900 -0.0
10/07/2018
12.70
 700 11.70 12.70 11.70 0 0 0
09/07/2018
11.70
 3,000 12.90 12.90 11.70 3,000 3,000 0
06/07/2018
12.90
 4,900 12.60 12.90 11.40 800 4,800 -0.0
05/07/2018
12.60
 600 12.10 13.20 12.60 100 0 0.0
04/07/2018
12.10
 2,800 13.40 13.90 12.10 0 2,200 -0.0
03/07/2018
13.40
 600 12.40 13.40 13.40 0 0 0
02/07/2018
12.40
 1,000 13.70 13.70 12.40 0 1,000 -0.0
29/06/2018
13.70
 400 13.40 13.70 13.30 0 0 0
28/06/2018
13.40
 200 13.10 13.80 13.40 0 0 0
27/06/2018
13.10
 1,400 13.70 13.70 13.10 0 0 0
26/06/2018
13.70
 500 14.20 14.20 13.70 0 0 0
25/06/2018
14.20
 4,700 14.20 14.40 12.80 200 1,900 -0.0
22/06/2018
14.20
 1,600 13 14.20 12.50 0 0 0
21/06/2018
13
 4,000 14.40 14.90 13 0 3,000 -0.0
20/06/2018
14.40
 8,300 13.90 14.40 12.70 600 6,100 -0.1
19/06/2018
13.90
 3,300 14.50 14.50 13.10 100 1,000 -0.0
18/06/2018
14.50
 3,800 13.20 14.50 12 0 0 0
15/06/2018
13.20
 100 14.60 14.60 13.20 0 0 0
14/06/2018
14.60
 500 15.60 15.60 14.60 0 500 -0.0
13/06/2018
15.60
 1,900 14.20 15.60 13.90 0 0 0
12/06/2018
14.20
 13,500 14.10 15.50 12.70 300 7,100 -0.1
11/06/2018
14.10
 4,000 14.10 15.10 14 0 300 -0.0
08/06/2018
14.10
 4,400 14.40 15.80 13 100 0 0.0
07/06/2018
14.40
 3,800 14.10 15.50 14.10 0 0 0
06/06/2018
14.10
 4,200 15.60 16.80 14.10 0 1,100 -0.0
05/06/2018
15.60
 3,200 14.30 15.60 14.30 0 0 0
04/06/2018
14.30
 3,100 13 14.30 13 0 0 0
01/06/2018
13
 4,200 14.30 14.80 13 0 900 -0.0
31/05/2018
14.30
 4,200 13.70 14.30 13.60 700 500 0.0
30/05/2018
13.70
 3,700 12.50 13.70 12.50 0 0 0
29/05/2018
12.50
 4,000 13.70 14.30 12.50 0 1,600 -0.0
28/05/2018
13.70
 5,200 14 14.80 12.60 100 1,400 -0.0
25/05/2018
14
 3,900 13.90 14.60 13.90 0 0 0
24/05/2018
13.90
 3,500 14.30 14.30 13.50 400 0 0.0
23/05/2018
14.30
 4,500 13.90 14.30 13.60 0 0 0
22/05/2018
13.90
 7,000 15.10 16.30 13.90 0 2,000 -0.0
21/05/2018
15.10
 5,300 14.70 15.40 14.70 200 0 0.0
18/05/2018
14.70
 4,800 15.40 15.40 14.70 0 0 0
17/05/2018
15.40
 6,200 15.90 15.90 15.40 0 0 0
16/05/2018
15.90
 6,000 15.70 15.90 15.60 0 0 0
15/05/2018
15.70
 1,900 15.10 15.70 15.10 0 0 0
14/05/2018
15.10
 5,900 15.60 15.60 14.10 0 0 0
11/05/2018
15.60
 7,600 15.70 16.60 15.50 0 0 0
10/05/2018
15.70
 5,400 16.60 16.90 15.70 0 0 0
09/05/2018
16.60
 10,500 16.30 17.20 16.30 10,500 0 0.2
08/05/2018
16.30
 7,000 16.90 16.90 16 7,000 0 0.1
07/05/2018
16.90
 5,200 17.20 18.30 16.90 5,200 0 0.1
04/05/2018
17.20
 3,300 17.10 18 17.20 3,300 0 0.1
03/05/2018
17.10
 6,450 18 18 16.20 4,300 2,100 0.0
02/05/2018
18
 6,200 17.80 18.70 17.70 6,200 0 0.1
27/04/2018
17.80
 6,200 16.40 17.80 16.40 6,200 0 0.1
26/04/2018
16.40
 6,900 18.20 18.50 16.40 0 2,100 -0.0
24/04/2018
18.20
 5,900 18.50 18.50 18.20 0 0 0
23/04/2018
18.50
 5,100 18 18.50 17.50 0 0 0
20/04/2018
18
 5,700 18.30 18.30 17.50 0 0 0
19/04/2018
18.30
 5,000 17.90 18.30 17.50 0 0 0
18/04/2018
17.90
 4,400 17.20 17.90 17.20 0 0 0
17/04/2018
17.20
 6,600 17.80 17.80 16.50 0 0 0
16/04/2018
17.80
 8,400 18.10 18.10 17.30 0 0 0
13/04/2018
18.10
 5,700 18.50 18.50 18 0 5,400 -0.1
12/04/2018
18.50
 6,400 17.50 18.50 17.70 0 6,400 -0.1
11/04/2018
17.50
 7,600 18.60 18.60 17.50 0 0 0
10/04/2018
18.60
 11,100 18.30 18.70 17.90 0 4,400 -0.1
09/04/2018
18.30
 8,600 18.70 18.70 18 0 400 -0.0
06/04/2018
18.70
 7,650 18.40 18.70 18.40 0 4,400 -0.1
05/04/2018
18.40
 16,400 18.50 18.80 18 0 7,500 -0.1
04/04/2018
18.50
 11,200 18.80 18.90 17.80 0 500 -0.0
03/04/2018
18.80
 10,700 18.30 18.90 18 0 7,100 -0.1
02/04/2018
18.30
 8,000 18.70 18.90 18.30 0 0 0
30/03/2018
18.70
 8,400 18.80 19.20 18.70 0 0 0
29/03/2018
18.80
 9,500 18.10 18.80 18.10 0 0 0
28/03/2018
18.10
 6,150 19 19 17.50 0 0 0
27/03/2018
19
 8,600 19.10 19.10 17.50 0 0 0
26/03/2018
19.10
 11,400 18.80 19.30 18.30 0 400 -0.0
23/03/2018
18.80
 7,000 19 19.30 18.70 0 0 0
22/03/2018
19
 8,400 19.10 19.10 18.50 0 0 0
21/03/2018
19.10
 10,600 19.20 19.50 19 0 400 -0.0
20/03/2018
19.20
 14,927 19.60 19.70 19.20 0 1,000 -0.0
19/03/2018
19.60
 8,100 19.10 19.70 19.20 0 0 0
16/03/2018
19.10
 9,800 19.70 20 19.10 0 0 0
15/03/2018
19.70
 6,900 19.90 20.40 19.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |