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

25.50
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
(2026-04-01) 		-2.90 -10.21% 3,900 0 0
25.50
32
25.50
2 tháng
(2026-03-02) 		0.30 1.19% 25,200 0 0
21.70
32
25.50
3 tháng
(2026-02-02) 		-7 -21.54% 133,000 0 0
21.70
32.50
25.50
6 tháng
(2025-11-03) 		15.50 155% 251,200 0 0
10
32.50
25.50
12 tháng
(2025-05-06) 		18.90 286.36% 399,200 0 0
5.70
32.50
25.50
24 tháng
(2024-05-13) 		23.60 1,242.11% 1,450,748 -5,000 -0.0
1.10
32.50
25.50
36 tháng
(2023-05-17) 		21.40 521.95% 5,013,269 -5,000 -0.0
1.10
32.50
25.50
60 tháng
(2021-05-27) 		23.20 1,008.70% 5,837,203 0 0.0
1.10
32.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2016
0.90
 1,300 1 1 0.90 0 0 0
14/11/2016
1
 4,100 1 1 1 0 0 0
11/11/2016
1.10
 200 1 1.10 1 0 0 0
10/11/2016
1
 0 1 1 1 0 0 0
09/11/2016
1
 0 1 1 1 0 0 0
08/11/2016
1
 14,400 1 1 1 0 0 0
07/11/2016
1
 400 1.20 1.20 1 0 0 0
04/11/2016
1.10
 0 1.10 1.10 1.10 0 0 0
03/11/2016
1.10
 100 1.10 1.10 1.10 0 0 0
02/11/2016
1.10
 1,400 1.10 1.10 1.10 0 0 0
01/11/2016
1
 3,000 1 1 1 0 0 0
31/10/2016
1
 3,500 1 1 1 0 0 0
28/10/2016
1
 3,400 0.90 1 0.90 0 0 0
27/10/2016
1
 0 1 1 1 0 0 0
26/10/2016
1
 2,100 1 1 1 0 0 0
25/10/2016
1.10
 5,000 1.10 1.10 1.10 0 0 0
24/10/2016
1.20
 0 1.20 1.20 1.20 0 0 0
21/10/2016
1.20
 4,900 1.20 1.20 1.20 0 0 0
20/10/2016
1.20
 45,200 1.20 1.30 1.20 0 0 0
19/10/2016
1.20
 19,700 1.20 1.20 1.20 0 0 0
18/10/2016
1.10
 68,400 1 1.10 1 0 0 0
17/10/2016
0.90
 16,200 1 1 0.90 0 0 0
14/10/2016
1
 18,500 1 1 1 0 0 0
13/10/2016
0.90
 105,600 0.90 1 0.90 0 0 0
12/10/2016
1
 60,200 1 1.10 1 0 0 0
11/10/2016
1.10
 200 1.10 1.10 1.10 0 0 0
10/10/2016
1.10
 20,500 1.30 1.30 1.10 0 0 0
07/10/2016
1.20
 22,400 1.20 1.20 1.20 0 0 0
06/10/2016
1.10
 13,700 1.10 1.10 1.10 0 0 0
05/10/2016
1
 257,300 1 1 0.90 0 0 0
04/10/2016
0.90
 6,900 0.90 0.90 0.90 0 0 0
03/10/2016
0.80
 100 0.80 0.80 0.80 0 0 0
30/09/2016
0.90
 1,794,600 0.80 0.90 0.70 0 0 0
29/09/2016
0.80
 42,100 1 1 0.80 0 0 0
28/09/2016
1
 26,000 1.10 1.10 0.90 0 0 0
27/09/2016
1
 17,300 1.20 1.20 1 0 0 0
26/09/2016
1.10
 2,500 1.10 1.10 1.10 0 0 0
23/09/2016
1
 43,300 1.20 1.20 1 0 0 0
22/09/2016
1.10
 49,400 1.10 1.10 1.10 0 0 0
21/09/2016
1.20
 25,800 1.20 1.20 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |