CTCP Đầu tư và Xây dựng Điện Mêca Vneco (ves)

21.50
2.80
(14.97%)
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) 		2.50 15.43% 71,900 0 0
10.80
21.50
21.50
2 tháng
(2025-12-01) 		6.50 53.28% 96,700 0 0
10.80
21.50
21.50
3 tháng
(2025-10-30) 		8.70 87% 106,800 0 0
10
21.50
21.50
6 tháng
(2025-08-01) 		11.70 167.14% 179,200 0 0
5.70
21.50
21.50
12 tháng
(2025-02-03) 		16.40 713.04% 606,912 -5,000 -0.0
2.30
21.50
21.50
24 tháng
(2024-02-15) 		16.40 713.04% 4,863,638 -5,000 -0.0
1.10
21.50
21.50
36 tháng
(2023-02-13) 		14.60 356.10% 4,868,769 -5,000 -0.0
1.10
21.50
21.50
60 tháng
(2021-02-23) 		16.30 679.17% 5,743,103 0 0.0
1.10
21.50
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2017
1
 0 1 1 1 0 0 0
12/04/2017
1
 2,500 1 1 0.90 0 0 0
11/04/2017
0.90
 9,900 1 1.10 0.90 0 0 0
10/04/2017
1
 2,100 1 1 0.90 0 0 0
07/04/2017
0.90
 600 1 1 0.90 0 0 0
05/04/2017
0.90
 5,700 0.90 0.90 0.90 0 0 0
04/04/2017
1
 100 1 1 1 0 0 0
03/04/2017
1
 100 1 1 1 0 0 0
31/03/2017
0.90
 700 0.90 0.90 0.90 0 0 0
30/03/2017
1
 800 0.90 1 0.90 0 0 0
29/03/2017
0.90
 13,210 0.90 0.90 0.90 0 0 0
28/03/2017
1
 0 1 1 1 0 0 0
27/03/2017
0.90
 3,300 1 1 0.90 0 0 0
24/03/2017
1
 500 1.10 1.10 1 0 0 0
23/03/2017
1
 3,410 1 1 1 0 0 0
22/03/2017
1
 1,050 1 1 0.90 0 0 0
21/03/2017
1
 1,800 1 1 1 0 0 0
20/03/2017
1.10
 73,470 1 1.10 0.90 0 0 0
17/03/2017
1
 900 1 1 1 0 0 0
16/03/2017
0.90
 2,800 0.90 0.90 0.90 0 0 0
15/03/2017
0.90
 5,200 0.90 0.90 0.90 0 0 0
14/03/2017
0.90
 6,000 0.90 0.90 0.90 0 0 0
13/03/2017
0.90
 73,200 0.80 0.90 0.80 0 0 0
10/03/2017
0.90
 600 0.80 0.90 0.80 0 0 0
09/03/2017
0.80
 4,000 0.80 0.80 0.80 0 0 0
08/03/2017
0.80
 12,700 0.90 0.90 0.80 0 0 0
07/03/2017
0.90
 0 0.90 0.90 0.90 0 0 0
06/03/2017
0.90
 1,000 0.90 0.90 0.90 0 0 0
03/03/2017
0.90
 100 0.90 0.90 0.90 0 0 0
02/03/2017
0.80
 2,900 0.90 0.90 0.80 0 0 0
01/03/2017
0.80
 200 0.80 0.80 0.80 0 0 0
28/02/2017
0.90
 28,810 0.80 0.90 0.80 0 0 0
27/02/2017
0.90
 48,700 0.80 0.90 0.80 0 0 0
24/02/2017
0.80
 50,200 0.80 0.90 0.80 0 0 0
23/02/2017
0.80
 24,100 0.80 0.80 0.80 0 0 0
22/02/2017
0.70
 77,000 0.80 0.80 0.70 0 0 0
21/02/2017
0.80
 8,900 0.80 0.80 0.80 0 0 0
20/02/2017
0.80
 5,100 0.90 0.90 0.80 0 0 0
17/02/2017
0.80
 12,900 0.80 0.80 0.80 0 0 0
16/02/2017
0.80
 60,940 0.80 0.90 0.80 0 0 0
15/02/2017
0.90
 28,300 0.80 0.90 0.80 0 0 0
14/02/2017
0.90
 22,200 0.80 0.90 0.80 0 0 0
13/02/2017
0.80
 5,900 0.90 0.90 0.80 0 0 0
10/02/2017
0.90
 10,300 0.80 0.90 0.80 0 0 0
09/02/2017
0.80
 3,000 0.80 0.80 0.80 0 0 0
08/02/2017
0.90
 41,700 0.80 0.90 0.80 0 0 0
07/02/2017
0.90
 179,600 0.70 0.90 0.70 0 0 0
06/02/2017
0.80
 36,300 0.80 0.80 0.80 0 0 0
03/02/2017
0.80
 20,600 0.80 0.90 0.80 0 0 0
02/02/2017
0.80
 2,000 0.90 0.90 0.80 0 0 0
25/01/2017
0.80
 0 0.80 0.80 0.80 0 0 0
24/01/2017
0.80
 16,700 0.80 0.80 0.80 0 0 0
23/01/2017
0.80
 21,200 0.80 0.80 0.80 0 0 0
20/01/2017
0.90
 200 0.90 0.90 0.90 0 0 0
19/01/2017
0.90
 0 0.90 0.90 0.90 0 0 0
18/01/2017
0.90
 7,000 0.90 0.90 0.90 0 0 0
17/01/2017
0.80
 38,400 0.80 0.80 0.80 0 0 0
16/01/2017
0.80
 15,000 0.80 0.80 0.80 0 0 0
13/01/2017
0.80
 22,800 0.80 0.80 0.80 0 0 0
12/01/2017
0.90
 10,900 0.80 0.90 0.80 0 0 0
11/01/2017
0.80
 35,500 0.80 0.80 0.80 0 0 0
10/01/2017
0.80
 25,300 0.80 0.80 0.80 0 0 0
09/01/2017
0.80
 30,000 0.80 0.80 0.80 0 0 0
06/01/2017
0.80
 52,900 0.80 0.80 0.80 0 0 0
05/01/2017
0.90
 100 0.90 0.90 0.90 0 0 0
04/01/2017
0.80
 55,100 0.80 0.80 0.80 0 0 0
03/01/2017
0.80
 46,000 0.90 0.90 0.80 0 0 0
30/12/2016
0.90
 6,800 0.90 0.90 0.90 0 0 0
29/12/2016
0.90
 160,300 0.90 1 0.80 0 0 0
28/12/2016
1
 4,900 0.90 1 0.90 0 0 0
27/12/2016
0.90
 39,600 1 1 0.90 0 0 0
26/12/2016
0.90
 71,400 0.90 0.90 0.80 0 0 0
23/12/2016
0.90
 35,200 1 1 0.80 0 0 0
22/12/2016
0.90
 24,500 0.90 0.90 0.90 0 0 0
21/12/2016
1
 88,700 1 1 0.90 0 0 0
20/12/2016
0.90
 71,600 0.90 0.90 0.90 0 0 0
19/12/2016
0.90
 212,300 1 1 0.80 0 0 0
16/12/2016
0.90
 60,410 0.90 0.90 0.90 0 0 0
15/12/2016
0.80
 1,672,000 0.80 0.80 0.80 0 0 0
14/12/2016
0.80
 2,418,900 0.60 0.80 0.60 0 0 0
13/12/2016
0.70
 176,300 0.70 0.70 0.70 0 0 0
12/12/2016
0.80
 51,500 0.80 0.80 0.80 0 0 0
09/12/2016
0.90
 94,000 1 1 0.90 0 0 0
08/12/2016
1.10
 5,900 1 1.10 1 0 0 0
07/12/2016
1
 10,800 0.90 1 0.90 0 0 0
06/12/2016
1
 30,300 1 1 1 0 0 0
05/12/2016
0.90
 19,600 0.90 0.90 0.90 0 0 0
02/12/2016
0.80
 6,000 0.90 0.90 0.80 0 0 0
01/12/2016
0.80
 3,700 0.90 0.90 0.80 0 0 0
30/11/2016
1
 20,400 0.90 1 0.80 0 0 0
29/11/2016
0.80
 1,800 1 1 0.80 0 0 0
28/11/2016
0.90
 7,500 0.90 1 0.90 0 0 0
25/11/2016
0.90
 400 1 1 0.90 0 0 0
24/11/2016
1
 40,400 1 1 0.90 0 0 0
23/11/2016
0.90
 10,000 0.90 0.90 0.90 0 0 0
22/11/2016
0.90
 2,850 0.90 0.90 0.90 0 0 0
21/11/2016
0.90
 2,900 0.90 0.90 0.90 0 0 0
18/11/2016
0.90
 4,400 0.90 0.90 0.90 0 0 0
17/11/2016
1
 300 0.90 1 0.90 0 0 0
16/11/2016
0.90
 200 0.90 0.90 0.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |