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)
15/01/2018
4.50
 49,365 4.40 4.50 4.30 0 200 -0.0
12/01/2018
4.40
 45,250 4.40 4.40 4.20 2,000 0 0.0
11/01/2018
4.40
 35,425 4.30 4.40 4.20 0 0 0
10/01/2018
4.30
 123,990 4.20 4.30 4.20 0 0 0
09/01/2018
4.20
 35,900 4.30 4.30 4.20 0 0 0
08/01/2018
4.30
 30,000 4.30 4.30 4.20 100 0 0.0
05/01/2018
4.30
 19,420 4.30 4.30 4.20 2,600 0 0.0
04/01/2018
4.30
 40,380 4.30 4.40 4.20 2,100 0 0.0
03/01/2018
4.30
 31,600 4.40 4.40 4.30 0 0 0
02/01/2018
4.40
 21,820 4.40 4.50 4.10 100 0 0.0
29/12/2017
4.40
 28,200 4.40 4.40 4.30 100 0 0.0
28/12/2017
4.40
 15,380 4.30 4.40 4.30 0 0 0
27/12/2017
4.30
 22,250 4.40 4.40 4.30 5,100 0 0.0
26/12/2017
4.40
 25,610 4.40 4.40 4.40 0 0 0
25/12/2017
4.40
 18,120 4.40 4.50 4.40 0 100 -0.0
22/12/2017
4.40
 47,110 4.40 4.50 4.30 100 0 0.0
21/12/2017
4.40
 23,600 4.40 4.60 4.40 0 0 0
20/12/2017
4.40
 20,100 4.40 4.50 4.40 0 0 0
19/12/2017
4.40
 29,870 4.50 4.50 4.40 0 0 0
18/12/2017
4.50
 36,805 4.60 4.60 4.50 0 2,000 -0.0
15/12/2017
4.60
 12,210 4.60 4.60 4.50 0 0 0
14/12/2017
4.60
 18,400 4.50 4.60 4.50 0 0 0
13/12/2017
4.50
 75,130 4.60 4.60 4.20 0 0 0
12/12/2017
4.60
 24,600 4.60 4.60 4.50 0 0 0
11/12/2017
4.60
 30,200 4.60 4.60 4.40 0 0 0
08/12/2017
4.60
 40,825 4.70 4.70 4.50 0 0 0
07/12/2017
4.70
 39,110 4.70 4.70 4.60 0 0 0
06/12/2017
4.70
 10,200 4.60 4.70 4.50 0 0 0
05/12/2017
4.60
 40,250 4.70 4.70 4.50 0 0 0
04/12/2017
4.70
 27,100 4.60 4.70 4.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |