CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.90
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
(2025-12-29) 		0 0% 199,800 0 0
3.80
4
3.90
2 tháng
(2025-12-01) 		-0.10 -2.44% 487,300 0 0
3.80
4.40
3.90
3 tháng
(2025-10-30) 		-0.20 -4.76% 752,900 0 0
3.80
4.40
3.90
6 tháng
(2025-08-01) 		-1.50 -27.27% 1,829,900 0 0
3.60
5.50
3.90
12 tháng
(2025-02-03) 		2.10 110.53% 16,860,320 -20,752 -0.1
1.40
5.90
3.90
24 tháng
(2024-02-15) 		1.90 90.48% 29,937,973 1,400 -0.1
1.40
5.90
3.90
36 tháng
(2023-02-13) 		2.20 122.22% 35,622,777 -17,200 -0.1
1.40
5.90
3.90
60 tháng
(2021-02-23) 		2.30 135.29% 86,178,267 -57,140 -0.3
1.30
8.90
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2018
4.70
 19,224 4.70 4.70 4.30 0 0 0
13/06/2018
4.70
 9,410 4.70 4.70 4.30 0 0 0
12/06/2018
4.70
 28,444 5.20 5.20 4.70 0 0 0
11/06/2018
5.20
 50,244 4.80 5.20 4.80 0 0 0
08/06/2018
4.80
 43,100 4.40 4.80 4.60 0 0 0
07/06/2018
4.40
 31,140 4 4.40 4.20 0 0 0
06/06/2018
4
 22,840 4.10 4.10 4 600 0 0.0
05/06/2018
4.10
 4,244 4.40 4.40 4 0 0 0
04/06/2018
4.40
 7,000 4.40 4.40 4.20 0 0 0
01/06/2018
4.40
 5,700 4.30 4.40 4 0 0 0
31/05/2018
4.30
 3,100 4.30 4.30 4 0 0 0
30/05/2018
4.30
 5,644 4.10 4.30 3.80 500 0 0.0
29/05/2018
4.10
 22,800 3.80 4.10 3.90 500 0 0.0
28/05/2018
3.80
 17,249 4.10 4.10 3.80 0 0 0
25/05/2018
4.10
 13,300 4 4.10 4 0 0 0
24/05/2018
4
 8,600 4 4 3.80 0 6,200 -0.0
23/05/2018
4
 14,830 4.10 4.10 3.80 0 1,000 -0.0
22/05/2018
4.10
 22,000 4.30 4.30 4 0 0 0
21/05/2018
4.30
 6,430 4.30 4.30 4.10 0 5,300 -0.0
18/05/2018
4.30
 12,200 4.30 4.30 4.10 0 100 -0.0
17/05/2018
4.30
 17,800 4.40 4.40 4.20 0 0 0
16/05/2018
4.40
 27,900 4.40 4.40 4.10 0 0 0
15/05/2018
4.40
 4,504 4.40 4.40 4.30 0 600 -0.0
14/05/2018
4.40
 2,200 4.30 4.40 4.30 0 2,200 -0.0
11/05/2018
4.30
 5,249 4.30 4.30 4.20 0 3,100 -0.0
10/05/2018
4.30
 16,400 4.40 4.40 4.20 0 5,800 -0.0
09/05/2018
4.40
 21,540 4.20 4.40 4.20 0 9,100 -0.0
08/05/2018
4.20
 20,500 4.50 4.50 4.20 0 0 0
07/05/2018
4.50
 3,000 4.50 4.50 4.40 0 2,000 -0.0
04/05/2018
4.50
 33,830 4.50 4.50 4.20 0 30,200 -0.1
03/05/2018
4.50
 64,370 4.50 4.60 4.20 0 800 -0.0
02/05/2018
4.50
 7,500 4.60 4.60 4.50 0 2,000 -0.0
27/04/2018
4.60
 14,006 4.60 4.70 4.50 0 7,000 -0.0
26/04/2018
4.60
 28,950 4.60 4.60 4.30 0 15,900 -0.1
24/04/2018
4.60
 31,400 4.60 4.60 4.30 0 1,200 -0.0
23/04/2018
4.60
 63,400 5 5 4.60 0 1,000 -0.0
20/04/2018
5
 37,903 5.30 5.30 5 0 100 -0.0
19/04/2018
5.30
 10,600 5.20 5.30 5.10 0 5,200 -0.0
18/04/2018
5.20
 26,500 5.60 5.60 5.20 0 300 -0.0
17/04/2018
5.60
 40,400 5.60 5.60 5.30 0 0 0
16/04/2018
5.60
 23,350 6 6 5.60 0 0 0
13/04/2018
6
 70,690 5.50 6 5.70 0 0 0
12/04/2018
5.50
 97,854 5 5.50 4.80 28,500 0 0.1
11/04/2018
5
 48,400 5.20 5.20 5 17,700 0 0.1
10/04/2018
5.20
 38,220 5.30 5.40 5.20 13,100 0 0.1
09/04/2018
5.30
 29,400 5.20 5.40 5.20 14,100 0 0.1
06/04/2018
5.20
 48,200 5.30 5.40 5.20 16,300 1,000 0.1
05/04/2018
5.30
 31,720 5.40 5.50 5.20 0 0 0
04/04/2018
5.40
 87,508 5.60 5.60 5.10 13,300 0 0.1
03/04/2018
5.60
 16,620 5.60 5.60 5.20 0 0 0
02/04/2018
5.60
 36,100 5.60 6 5.40 0 0 0
30/03/2018
5.60
 10,200 5.80 5.80 5.40 0 0 0
29/03/2018
5.80
 41,220 5.30 5.80 5.40 0 0 0
28/03/2018
5.30
 152,700 5.80 5.80 5.30 0 0 0
27/03/2018
5.80
 108,200 6.30 6.30 5.70 0 0 0
26/03/2018
6.30
 61,110 7 7 6.30 0 0 0
23/03/2018
7
 134,807 6.80 7.30 6.80 0 2,800 -0.0
22/03/2018
6.80
 311,140 6.20 6.80 6.20 0 0 0
21/03/2018
6.20
 30,402 6.30 6.40 6 0 0 0
20/03/2018
6.30
 51,497 6.30 6.40 6 10,000 0 0.1
19/03/2018
6.30
 54,894 6.30 6.70 6 7,000 0 0.0
16/03/2018
6.30
 104,124 7 7 6.30 0 0 0
15/03/2018
7
 205,980 7.70 7.70 7 5,000 0 0.0
14/03/2018
7.70
 798,562 7.30 7.80 6.60 0 0 0
13/03/2018
7.30
 259,740 8.10 8.10 7.30 0 0 0
12/03/2018
8.10
 269,484 9 9.10 8.10 0 30,000 -0.2
09/03/2018
9
 497,152 9 9.90 9 0 20,000 -0.2
08/03/2018
9
 405,745 8.20 9 8.20 0 100 -0.0
07/03/2018
8.20
 695,610 7.50 8.20 7.50 0 0 0
06/03/2018
7.50
 1,200,202 6.90 7.50 6.40 0 10,200 -0.1
05/03/2018
6.90
 185,912 6.30 6.90 6.50 0 0 0
02/03/2018
6.30
 528,200 5.80 6.30 5.80 0 30,000 -0.2
01/03/2018
5.80
 749,450 5.30 5.80 5.50 0 0 0
28/02/2018
5.30
 543,310 4.90 5.30 5 0 11,000 -0.1
27/02/2018
4.90
 343,952 4.50 4.90 4.50 0 0 0
26/02/2018
4.50
 381,810 4.10 4.50 3.90 0 0 0
23/02/2018
4.10
 107,120 3.90 4.10 3.90 0 0 0
22/02/2018
3.90
 20,070 4 4 3.70 0 0 0
21/02/2018
4
 6,760 3.90 4 4 0 0 0
13/02/2018
3.90
 17,300 3.60 3.90 3.90 0 0 0
12/02/2018
3.60
 10,800 3.60 3.60 3.60 0 0 0
09/02/2018
3.60
 83,400 3.80 3.80 3.60 0 100 -0.0
08/02/2018
3.80
 3,530 3.90 4 3.80 0 0 0
07/02/2018
3.90
 31,200 3.60 3.90 3.70 0 0 0
06/02/2018
3.60
 112,818 3.70 3.80 3.40 32,000 400 0.1
05/02/2018
3.70
 31,900 4 4 3.70 0 300 -0.0
02/02/2018
4
 22,465 4 4 4 0 0 0
01/02/2018
4
 11,800 4 4 3.90 2,000 0 0.0
31/01/2018
4
 33,100 4.10 4.10 4 1,400 0 0.0
30/01/2018
4.10
 47,800 4.10 4.10 4 0 0 0
29/01/2018
4.10
 507,834 4.10 4.20 3.90 0 0 0
26/01/2018
4.10
 51,000 4.20 4.30 4.10 4,000 0 0.0
25/01/2018
4.20
 46,874 4.50 4.50 4.20 0 0 0
24/01/2018
4.50
 46,431 4.50 4.50 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |