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)
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
14/03/2018
19.90
 14,400 20 20.60 19.70 0 0 0
13/03/2018
20
 27,200 19.90 20.40 19.50 0 0 0
12/03/2018
19.90
 12,800 20.50 20.50 19.50 300 0 0.0
09/03/2018
20.50
 16,600 21.10 21.30 19.30 0 1,000 -0.0
08/03/2018
21.10
 12,700 20.70 21.10 20.50 0 0 0
07/03/2018
20.70
 14,177 20.90 20.90 20.30 0 4,400 -0.1
06/03/2018
20.90
 9,100 19 20.90 20.90 0 400 -0.0
05/03/2018
19
 14,600 17.60 19 17 0 0 0
02/03/2018
17.60
 11,000 17.20 17.70 17.30 0 0 0
01/03/2018
17.20
 8,600 17.40 17.50 17.20 0 0 0
28/02/2018
17.40
 10,700 17.10 18.80 16.50 0 2,100 -0.0
27/02/2018
17.10
 10,100 16.30 17.30 17.10 0 0 0
26/02/2018
16.30
 11,500 16.80 17 16.20 0 0 0
23/02/2018
16.80
 5,500 16.30 17.90 15.90 4,200 0 0.1
22/02/2018
16.30
 15,000 18.10 18.50 16.30 1,000 0 0.0
21/02/2018
18.10
 7,900 17.90 18.10 16.40 0 0 0
13/02/2018
17.90
 9,900 17.70 18 17.90 0 0 0
12/02/2018
17.70
 10,300 17.60 18 17.70 0 0 0
09/02/2018
17.60
 3,600 17.50 19.20 16.60 200 1,700 -0.0
08/02/2018
17.50
 11,800 17.40 17.70 17.50 0 0 0
07/02/2018
17.40
 13,300 17.10 18.80 16.60 0 2,400 -0.0
06/02/2018
17.10
 11,900 15.60 17.10 15.60 1,100 5,700 -0.1
05/02/2018
15.60
 14,100 15.90 15.90 14.40 0 5,100 -0.1
02/02/2018
15.90
 11,500 15.70 16.10 14.70 0 300 -0.0
01/02/2018
15.70
 9,800 15.60 16 14.70 0 0 0
31/01/2018
15.60
 14,300 15.30 15.80 15.60 9,400 0 0.1
30/01/2018
15.30
 9,600 16.90 16.90 15.30 9,300 0 0.2
29/01/2018
16.90
 12,300 16.10 17 16.30 12,300 0 0.2
26/01/2018
16.10
 5,400 17.20 17.20 16.10 5,400 0 0.1
25/01/2018
17.20
 13,200 18 18.70 17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |