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)
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
24/01/2018
18
 10,900 18.40 19.80 18 3,900 0 0.1
23/01/2018
18.40
 25,700 17.90 19.60 17.60 200 0 0.0
22/01/2018
17.90
 13,700 17.90 18 17 0 0 0
19/01/2018
17.90
 13,800 18.10 18.10 17.10 0 13,800 -0.2
18/01/2018
18.10
 12,850 18.70 18.70 17.80 1,600 9,000 -0.1
17/01/2018
18.70
 15,700 18.10 18.70 18.20 1,000 13,700 -0.2
16/01/2018
18.10
 19,800 17.80 19.50 16.80 1,500 0 0.0
15/01/2018
17.80
 14,400 18.30 18.40 16.90 200 0 0.0
12/01/2018
18.30
 18,000 18.20 18.60 17.20 600 0 0.0
11/01/2018
18.20
 27,400 18.10 19.70 16.70 0 0 0
10/01/2018
18.10
 19,100 17.70 18.20 17.20 100 0 0.0
09/01/2018
17.70
 18,700 17.60 18 16.50 0 0 0
08/01/2018
17.60
 21,500 17.40 17.60 16.30 21,500 0 0.4
05/01/2018
17.40
 18,500 19.30 19.30 17.40 15,000 0 0.3
04/01/2018
19.30
 41,600 17.60 19.30 16.30 0 0 0
03/01/2018
17.60
 20,930 17.30 19 16.20 600 0 0.0
02/01/2018
17.30
 11,400 19.10 19.10 17.30 0 0 0
29/12/2017
19.10
 31,200 19.10 20.90 17.40 1,400 7,100 -0.1
28/12/2017
19.10
 37,100 18.50 19.90 18 2,600 33,900 -0.6
27/12/2017
18.50
 44,880 17.80 19.50 17.50 0 2,000 -0.0
26/12/2017
17.80
 36,200 17.50 17.80 16.70 25,000 25,000 0
25/12/2017
17.50
 41,310 17.20 18.90 16 0 3,000 -0.1
22/12/2017
17.20
 38,900 16.90 18.50 15.30 34,700 0 0.6
21/12/2017
16.90
 38,800 16.40 17.50 16 800 0 0.0
20/12/2017
16.40
 35,600 16.20 17.80 14.70 20,700 25,000 -0.1
19/12/2017
16.20
 38,800 15.80 17.30 14.40 1,000 19,000 -0.3
18/12/2017
15.80
 25,910 14.40 15.80 13.50 4,700 10,300 -0.1
15/12/2017
14.40
 21,100 15.40 15.40 14 0 16,000 -0.2
14/12/2017
15.40
 38,080 15.20 16.70 13.70 0 0 0
13/12/2017
15.20
 24,700 13.90 15.20 15.20 50,000 60,000 -0.1
12/12/2017
13.90
 15,300 12.70 13.90 13.10 7,300 0 0.1
11/12/2017
12.70
 13,900 13 13.90 12.40 600 0 0.0
08/12/2017
13
 20,307 12.70 13.90 11.50 6,700 0 0.1
07/12/2017
12.70
 14,800 12.40 13.60 11.70 4,300 0 0.1
06/12/2017
12.40
 16,400 12.30 13 11.60 6,800 0 0.1
05/12/2017
12.30
 12,600 11.20 12.30 11.50 1,000 0 0.0
04/12/2017
11.20
 14,700 11.80 11.80 11.10 0 0 0
01/12/2017
11.80
 16,200 12.30 12.70 11.80 1,800 0 0.0
30/11/2017
12.30
 27,400 12.60 13.80 12.10 18,600 15,100 0.0
29/11/2017
12.60
 15,700 11.50 12.60 12.60 0 5,500 -0.1
28/11/2017
11.50
 4,800 10.50 11.50 11.50 2,000 0 0.0
27/11/2017
10.50
 2,100 9.60 10.50 10.50 0 0 0
24/11/2017
9.60
 5,900 8.80 9.60 9.10 0 400 -0.0
23/11/2017
8.80
 2,000 8.70 8.90 8.80 0 0 0
22/11/2017
8.70
 2,300 8.70 9 8.70 0 0 0
21/11/2017
8.70
 13,800 9 9.90 8.60 0 0 0
20/11/2017
9
 4,200 9.90 9.90 9 0 1,500 -0.0
17/11/2017
9.90
 12,370 9 9.90 8.50 5,100 0 0.1
16/11/2017
9
 2,600 8.60 9 8.70 0 2,500 -0.0
15/11/2017
8.60
 84,400 7.90 8.60 8.30 0 0 0
14/11/2017
7.90
 0 7.90 7.90 7.90 0 0 0
13/11/2017
7.90
 600 8.70 8.70 7.90 500 0 0.0
10/11/2017
8.70
 1,000 8.70 8.70 8.70 0 1,000 -0.0
09/11/2017
8.70
 0 8.70 8.70 8.70 0 0 0
08/11/2017
8.70
 11,900 8.70 9.50 7.90 0 0 0
07/11/2017
8.70
 20,400 8.10 8.90 8.70 0 200 -0.0
06/11/2017
8.10
 0 8.10 8.10 8.10 0 0 0
03/11/2017
8.10
 100 8.30 8.30 8.10 100 100 0
02/11/2017
8.30
 3,300 8.60 9.40 8.30 3,300 100 0.0
01/11/2017
8.60
 200 9.30 9.30 8.60 0 200 -0.0
31/10/2017
9.30
 2,200 8.80 9.30 8.30 2,200 700 0.0
30/10/2017
8.80
 500 8.80 8.80 8.80 0 500 -0.0
27/10/2017
8.80
 0 8.80 8.80 8.80 0 0 0
26/10/2017
8.80
 0 8.80 8.80 8.80 0 0 0
25/10/2017
8.80
 0 8.80 8.80 8.80 0 0 0
24/10/2017
8.80
 0 8.80 8.80 8.80 0 0 0
23/10/2017
8.80
 1,500 8.80 8.80 8.80 0 1,500 -0.0
20/10/2017
8.80
 700 9.60 9.60 8.80 0 600 -0.0
19/10/2017
9.60
 500 8.80 9.60 9.60 0 0 0
18/10/2017
8.80
 1,300 8.50 8.80 8.80 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |