CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.70
0.40
(12.12%)
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) 		-0.70 -17.50% 266,200 49,600 0.2
2.80
4
3.70
2 tháng
(2026-01-19) 		-0.70 -17.50% 379,100 49,600 0.2
2.80
4
3.70
3 tháng
(2025-12-18) 		-0.70 -17.50% 566,600 49,600 0.2
2.80
4.10
3.70
6 tháng
(2025-09-19) 		-1.10 -25% 1,247,700 49,600 0.2
2.80
4.50
3.70
12 tháng
(2025-03-24) 		1.10 50% 16,022,300 28,338 0.1
1.40
5.90
3.70
24 tháng
(2024-03-28) 		1.10 50% 29,873,779 51,000 0.1
1.40
5.90
3.70
36 tháng
(2023-04-03) 		1.50 83.33% 35,741,768 32,400 0.0
1.40
5.90
3.70
60 tháng
(2021-04-13) 		-0.70 -17.50% 82,665,137 -7,540 -0.1
1.30
8.90
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2017
6.85
 20,353 6.85 7.28 6.48 0 0 0
12/07/2017
6.85
 26,500 6.85 6.85 6.22 0 0 0
11/07/2017
6.85
 48,006 6.32 6.91 6.53 0 0 0
10/07/2017
6.32
 7,900 5.79 6.32 6.11 0 0 0
07/07/2017
5.79
 50,600 5.47 5.95 5.42 0 0 0
06/07/2017
5.47
 9,200 5.53 5.53 5.31 0 0 0
05/07/2017
5.53
 36,600 5.47 5.53 5.42 0 0 0
04/07/2017
5.47
 27,800 5.47 5.68 5.47 0 0 0
03/07/2017
5.47
 8,500 5.47 5.74 5.47 0 0 0
30/06/2017
5.47
 600 5.42 5.95 5.47 0 0 0
29/06/2017
5.42
 2,340 5.42 5.79 5.42 0 0 0
28/06/2017
5.42
 300 5.05 5.47 5.42 200 0 0.0
27/06/2017
5.05
 100 5.31 5.31 5.05 0 0 0
26/06/2017
5.31
 1,800 5.26 5.37 5.31 0 0 0
23/06/2017
5.26
 18,311 4.99 5.26 5.05 0 0 0
22/06/2017
4.99
 3,720 4.99 4.99 4.94 0 0 0
21/06/2017
4.99
 15,700 4.83 5.10 4.83 0 0 0
20/06/2017
4.83
 3,400 4.94 5.15 4.83 0 0 0
19/06/2017
4.94
 1,700 4.94 4.94 4.94 0 0 0
16/06/2017
4.94
 5,600 5.26 5.26 4.94 0 0 0
15/06/2017
5.26
 23,600 5.10 5.26 5.05 0 0 0
14/06/2017
5.10
 10,900 4.78 5.10 4.73 0 0 0
13/06/2017
4.78
 11,600 5.21 5.21 4.78 0 0 0
12/06/2017
5.21
 75 5.21 5.21 5.21 0 0 0
09/06/2017
5.21
 1,800 5.15 5.21 4.78 0 0 0
08/06/2017
5.15
 1,700 5.05 5.26 4.73 0 0 0
07/06/2017
5.05
 1,800 4.89 5.21 4.89 0 0 0
06/06/2017
4.89
 4,200 4.52 4.94 4.89 0 0 0
05/06/2017
4.52
 5,300 4.62 4.78 4.52 0 0 0
02/06/2017
4.62
 710 4.94 4.99 4.62 0 0 0
01/06/2017
4.94
 10,900 5.10 5.42 4.73 0 0 0
31/05/2017
5.10
 1,458 4.73 5.10 4.52 0 0 0
30/05/2017
4.73
 4,084 5.15 5.15 4.73 0 0 0
29/05/2017
5.15
 1,162 4.73 5.15 4.73 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |