CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.80
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
(2026-05-20) 		-0.30 -9.68% 39,700 0 0
2.70
3.10
2.80
2 tháng
(2026-04-20) 		-0.80 -22.22% 89,200 0 0
2.70
4.20
2.80
3 tháng
(2026-03-23) 		-0.60 -17.65% 179,900 0 0
2.70
4.20
2.80
6 tháng
(2025-12-22) 		-1.30 -31.71% 800,600 24,800 0.1
2.70
4.20
2.80
12 tháng
(2025-06-24) 		-0.20 -6.67% 7,181,400 7,100 -0.0
2.70
5.90
2.80
24 tháng
(2024-07-01) 		0.60 27.27% 27,663,733 8,600 -0.0
1.40
5.90
2.80
36 tháng
(2023-07-05) 		0.20 7.69% 33,144,127 7,600 -0.1
1.40
5.90
2.80
60 tháng
(2021-07-15) 		0.30 12% 78,259,628 -32,440 -0.2
1.30
8.90
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
4
 606 4 4 4 0 0 0
02/08/2018
4
 3,750 3.90 4 3.90 0 0 0
01/08/2018
3.90
 18,200 4.10 4.10 3.90 0 0 0
31/07/2018
4.10
 2,200 4.20 4.20 4 0 0 0
30/07/2018
4.20
 3,700 4 4.20 4 0 0 0
27/07/2018
4
 1,810 4.10 4.20 4 0 0 0
26/07/2018
4.10
 7,950 4.20 4.20 4 0 0 0
25/07/2018
4.20
 16,700 4.20 4.20 4 0 0 0
24/07/2018
4.20
 30,000 4.20 4.20 4.10 0 0 0
23/07/2018
4.20
 20,330 4.10 4.20 3.90 0 0 0
20/07/2018
4.10
 26,100 4 4.10 4 0 0 0
19/07/2018
4
 17,200 4.10 4.10 4 0 0 0
18/07/2018
4.10
 8,900 4 4.20 4.10 0 0 0
17/07/2018
4
 300 4.10 4.20 4 0 0 0
16/07/2018
4.10
 100 3.90 4.10 4.10 0 0 0
13/07/2018
3.90
 11,000 4 4.10 3.90 0 0 0
12/07/2018
4
 910 4 4 4 0 0 0
11/07/2018
4
 3,200 4.20 4.20 4 0 0 0
10/07/2018
4.20
 2,400 4 4.40 4.20 0 0 0
09/07/2018
4
 1,000 4 4 4 0 0 0
06/07/2018
4
 1,500 3.90 4 3.90 0 0 0
05/07/2018
3.90
 36,300 4.20 4.20 3.90 0 0 0
04/07/2018
4.20
 5,200 4 4.20 4 0 0 0
03/07/2018
4
 9,700 4 4.10 3.90 0 0 0
02/07/2018
4
 13,300 4.20 4.20 4 0 0 0
29/06/2018
4.20
 7,200 4.10 4.30 4.20 0 0 0
28/06/2018
4.10
 9,800 4.30 4.30 4.10 0 0 0
27/06/2018
4.30
 2,900 4.10 4.30 4 0 0 0
26/06/2018
4.10
 2,719 4.10 4.30 4.10 0 0 0
25/06/2018
4.10
 22,140 4.30 4.30 4 0 0 0
22/06/2018
4.30
 2,400 4 4.30 4.10 0 0 0
21/06/2018
4
 700 4.10 4.10 4 0 0 0
20/06/2018
4.10
 19,700 4.30 4.30 4.10 0 0 0
19/06/2018
4.30
 3,475 4.40 4.40 4.10 0 0 0
18/06/2018
4.40
 4,100 4.70 4.70 4.40 0 0 0
15/06/2018
4.70
 40 4.70 4.70 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |