CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

4.30
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
(2025-11-05) 		0.20 4.88% 272,500 0 0
4
4.40
4.30
2 tháng
(2025-10-06) 		-0.10 -2.27% 439,100 0 0
3.60
4.40
4.30
3 tháng
(2025-09-08) 		-0.50 -10.42% 611,800 0 0
3.60
4.80
4.30
6 tháng
(2025-06-09) 		1.30 43.33% 6,709,000 -17,800 -0.1
2.70
5.90
4.30
12 tháng
(2024-12-10) 		2.30 115% 17,313,668 -20,752 -0.1
1.40
5.90
4.30
24 tháng
(2023-12-18) 		2.30 115% 29,736,707 1,400 -0.1
1.40
5.90
4.30
36 tháng
(2022-12-21) 		2.60 152.94% 35,525,446 1,400 -0.1
1.40
5.90
4.30
60 tháng
(2020-12-31) 		2.70 168.75% 88,043,420 -77,140 -0.3
1.30
8.90
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
4.60
 43,400 4.50 4.60 4.50 0 0 0
30/11/2017
4.50
 33,659 4.50 4.70 4.50 0 0 0
29/11/2017
4.50
 70,640 4.70 4.70 4.50 0 0 0
28/11/2017
4.70
 83,650 4.80 4.80 4.50 3,000 0 0.0
27/11/2017
4.80
 65,600 4.70 4.80 4.60 0 0 0
24/11/2017
4.70
 41,600 4.70 4.70 4.60 0 0 0
23/11/2017
4.70
 39,500 4.70 4.80 4.60 0 0 0
22/11/2017
4.70
 97,850 4.90 4.90 4.60 0 0 0
21/11/2017
4.90
 36,910 5 5 4.70 0 0 0
20/11/2017
5
 19,390 5 5 4.70 0 0 0
17/11/2017
5
 32,668 5.20 5.20 4.80 0 0 0
16/11/2017
5.20
 40,790 5.30 5.40 4.80 0 0 0
15/11/2017
5.30
 248,500 5 5.30 5.10 0 0 0
14/11/2017
5
 202,490 4.80 5.10 4.80 0 100 -0.0
13/11/2017
4.80
 192,000 4.60 4.90 4.50 0 100 -0.0
10/11/2017
4.60
 95,511 4.30 4.60 4.30 0 0 0
09/11/2017
4.30
 61,800 4.60 4.60 4.30 0 0 0
08/11/2017
4.60
 47,530 4.60 4.60 4.40 1,000 0 0.0
07/11/2017
4.60
 10,880 4.60 4.60 4.40 0 0 0
06/11/2017
4.60
 72,010 4.80 4.80 4.40 0 0 0
03/11/2017
4.80
 158,320 4.40 4.80 4.10 100 1,000 -0.0
02/11/2017
4.40
 130,590 4.10 4.50 4.10 2,000 0 0.0
01/11/2017
4.10
 211,800 4.30 4.30 3.90 100 0 0.0
31/10/2017
4.30
 203,741 4.70 4.70 4.30 0 0 0
30/10/2017
4.70
 44,020 5 5 4.70 0 0 0
27/10/2017
5
 61,610 5 5.10 4.90 0 0 0
26/10/2017
5
 81,711 5.30 5.30 4.90 0 0 0
25/10/2017
5.30
 31,740 5.30 5.40 5.20 0 0 0
24/10/2017
5.30
 50,810 5.30 5.40 5.10 0 0 0
23/10/2017
5.30
 85,450 5.40 5.40 5.30 0 0 0
20/10/2017
5.40
 196,751 5.40 5.60 5.40 0 0 0
19/10/2017
5.40
 121,600 5.50 5.50 5.40 0 0 0
18/10/2017
5.50
 262,000 5.40 5.50 5.20 0 0 0
17/10/2017
5.40
 59,040 5.30 5.40 5.30 0 0 0
16/10/2017
5.30
 53,510 5.40 5.40 5.30 0 0 0
13/10/2017
5.40
 87,700 5.40 5.40 5.40 0 0 0
12/10/2017
5.40
 77,525 5.30 5.50 5.30 0 0 0
11/10/2017
5.30
 231,260 5.40 5.50 5.30 0 0 0
10/10/2017
5.40
 117,270 5.50 5.50 5.30 0 0 0
09/10/2017
5.50
 107,200 5.40 5.50 5.30 0 0 0
06/10/2017
5.40
 64,210 5.50 5.50 5.30 0 0 0
05/10/2017
5.50
 115,300 5.40 5.50 5.30 0 0 0
04/10/2017
5.40
 151,709 5.40 5.50 5.20 0 0 0
03/10/2017
5.40
 132,750 5.50 5.50 5.30 0 0 0
02/10/2017
5.50
 162,534 5.40 5.90 5.40 0 0 0
29/09/2017
5.40
 414,620 5.40 5.60 5.30 0 0 0
28/09/2017
5.40
 182,800 5.40 5.50 5.30 300 100 0.0
27/09/2017
5.40
 95,910 5.50 5.60 5.40 0 0 0
26/09/2017
5.50
 176,800 5.50 5.70 5.50 100 0 0.0
25/09/2017
5.50
 530,883 5.60 5.60 5.20 100 161,100 -0.9
22/09/2017
5.60
 118,810 5.60 5.60 5.50 400 0 0.0
21/09/2017
5.60
 103,710 5.80 5.80 5.60 0 0 0
20/09/2017
5.80
 277,873 5.40 5.90 5.50 300 0 0.0
19/09/2017
5.40
 258,400 5.40 5.60 5.20 100 0 0.0
18/09/2017
5.40
 159,950 5.40 5.40 5.20 0 0 0
15/09/2017
5.40
 105,471 5.50 5.60 5.40 0 0 0
14/09/2017
5.50
 111,667 5.50 5.60 5.30 0 14,000 -0.1
13/09/2017
5.50
 137,640 5.40 5.60 5.20 1,000 0 0.0
12/09/2017
5.40
 201,550 5.70 5.70 5.30 2,000 0 0.0
11/09/2017
5.70
 163,310 5.80 5.80 5.50 18,800 0 0.1
08/09/2017
5.80
 209,230 5.90 5.90 5.70 200 0 0.0
07/09/2017
5.90
 128,205 5.90 6 5.80 9,700 0 0.1
06/09/2017
5.90
 252,000 6.20 6.50 5.70 0 1,000 -0.0
05/09/2017
6.20
 229,509 5.90 6.40 6 0 0 0
01/09/2017
5.90
 339,767 5.40 5.90 5.10 0 1,300 -0.0
31/08/2017
5.40
 508,765 6 6 5.40 5,000 0 0.0
30/08/2017
6
 510,583 6.60 6.60 6 36,000 11,000 0.2
29/08/2017: Cổ tức tiền mặt tỉ lệ: 60%
29/08/2017
6.60
 333,395 6.80 7.30 6.20 0 600 -0.0
28/08/2017
6.80
 635,472 6.96 7.17 6.80 0 0 0
25/08/2017
6.96
 413,130 7.17 7.17 6.96 0 0 0
24/08/2017
7.17
 424,040 7.17 7.28 7.01 1,000 0 0.0
23/08/2017
7.17
 232,120 7.12 7.33 7.12 2,100 0 0.0
22/08/2017
7.12
 1,032,765 7.01 7.38 6.80 10,000 0 0.1
21/08/2017
7.01
 397,420 7.17 7.23 6.96 64,000 30 0.8
18/08/2017
7.17
 411,850 7.38 7.38 7.07 100 50 0.0
17/08/2017
7.38
 363,500 7.44 7.60 7.38 20,700 0 0.3
16/08/2017
7.44
 843,998 7.86 7.86 7.33 71,000 0 1.0
15/08/2017
7.86
 1,710,693 7.76 8.50 7.76 58,000 0 0.9
14/08/2017
7.76
 2,288,238 7.07 7.76 7.28 800 144,720 -2.1
11/08/2017
7.07
 1,078,145 6.80 7.23 6.43 0 0 0
10/08/2017
6.80
 282,452 6.80 6.96 6.64 0 0 0
09/08/2017
6.80
 132,560 7.07 7.07 6.64 100 0 0.0
08/08/2017
7.07
 293,312 7.23 7.92 7.01 0 0 0
07/08/2017
7.23
 424,717 6.59 7.23 6.64 10,000 0 0.1
04/08/2017
6.59
 197,200 6.53 6.64 6.38 100 0 0.0
03/08/2017
6.53
 151,631 6.38 6.64 6.38 0 0 0
02/08/2017
6.38
 404,220 6.69 6.80 6.38 0 0 0
01/08/2017
6.69
 168,418 6.75 6.96 6.53 0 0 0
31/07/2017
6.75
 160,100 6.59 7.12 6.38 0 0 0
28/07/2017
6.59
 452,508 7.17 7.17 6.48 0 0 0
27/07/2017
7.17
 333,600 7.65 7.65 6.91 0 0 0
26/07/2017
7.65
 242,160 7.86 8.45 7.44 0 0 0
25/07/2017
7.86
 1,069,844 7.28 7.97 6.69 0 0 0
24/07/2017
7.28
 455,925 6.75 7.38 6.38 0 14 -0.0
21/07/2017
6.75
 84,160 6.64 6.91 6.53 0 0 0
20/07/2017
6.64
 381,800 6.53 7.01 6.53 0 0 0
19/07/2017
6.53
 26,200 6.38 6.64 6.38 0 0 0
18/07/2017
6.38
 3,000 6.43 6.64 5.95 0 0 0
17/07/2017
6.43
 19,206 6.53 6.85 6.38 0 0 0
14/07/2017
6.53
 46,500 6.85 6.85 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |