CTCP Xây dựng Điện VNECO 1 (ve1)

3.30
-0.30
(-8.33%)
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) 		0.20 5.88% 209,400 -100 -0.0
3.30
3.60
3.30
2 tháng
(2025-12-01) 		0.30 9.09% 259,700 2,900 0.0
3.30
3.60
3.30
3 tháng
(2025-10-30) 		0.30 9.09% 315,500 2,900 0.0
3.30
3.60
3.30
6 tháng
(2025-08-01) 		-0.80 -18.18% 1,038,000 2,400 0.0
3.30
4.40
3.30
12 tháng
(2025-02-03) 		0.20 5.88% 3,282,300 -100,700 -0.4
3.10
5.30
3.30
24 tháng
(2024-02-15) 		0 0% 6,969,116 -88,700 -0.3
2.90
5.30
3.30
36 tháng
(2023-02-13) 		0.80 28.57% 7,430,179 -85,000 -0.3
2.40
5.30
3.30
60 tháng
(2021-02-23) 		-0.30 -7.69% 15,584,997 -900 0.3
2.40
9.20
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
8.70
 22,800 8.60 9.40 8.70 18,000 8,400 0.1
26/01/2016
8.60
 31,100 8.90 8.90 8.40 29,700 24,200 0.0
25/01/2016
8.90
 15,400 8.40 9.20 8.80 220,100 208,000 0.1
22/01/2016
8.40
 37,800 8.20 8.40 7.80 35,800 0 0.3
21/01/2016
8.20
 13,300 8.20 8.30 8 11,900 0 0.1
20/01/2016
8.20
 13,100 7.90 8.20 8 10,500 0 0.1
19/01/2016
7.90
 8,900 7.70 8.30 7.60 4,700 0 0.0
18/01/2016
7.70
 47,800 7.50 7.80 7.30 17,600 0 0.1
15/01/2016
7.50
 21,600 7.50 7.60 7.50 20,000 0 0.2
14/01/2016
7.50
 17,100 7.70 7.70 7.30 12,600 0 0.1
13/01/2016
7.70
 7,200 7.80 7.80 7.10 6,600 0 0.1
12/01/2016
7.80
 12,300 7.90 7.90 7.70 11,800 0 0.1
11/01/2016
7.90
 14,500 7.90 7.90 7.80 7,900 0 0.1
08/01/2016
7.90
 4,400 7.80 7.90 7.80 3,400 0 0.0
07/01/2016
7.80
 13,100 8 8 7.60 13,100 0 0.1
06/01/2016
8
 1,200 8.10 8.10 8 1,200 0 0.0
05/01/2016
8.10
 2,200 8 8.10 7.90 1,200 0 0.0
04/01/2016
8
 7,400 8 8 7.90 7,400 0 0.1
31/12/2015
8
 9,900 8 8 7.80 9,900 0 0.1
30/12/2015
8
 3,900 8.10 8.10 8 700 0 0.0
29/12/2015
8.10
 3,100 8.10 8.10 8 500 0 0.0
28/12/2015
8.10
 44,200 8 8.20 7.20 32,500 0 0.2
25/12/2015
8
 9,400 7.90 8.40 8 4,600 0 0.0
24/12/2015
7.90
 7,300 7.20 7.90 7.80 2,300 0 0.0
23/12/2015
7.20
 2,500 7.20 7.20 6.60 1,400 0 0.0
22/12/2015
7.20
 13,900 7.90 8 7.20 600 4,400 -0.0
21/12/2015
7.90
 8,100 8.30 8.30 7.60 6,100 0 0.0
18/12/2015
8.30
 84,000 8.30 8.30 7.50 70,100 0 0.5
17/12/2015
8.30
 7,600 8.40 8.40 7.80 6,700 0 0.1
16/12/2015
8.40
 27,800 8.30 8.40 8.20 25,400 0 0.2
15/12/2015
8.30
 9,100 8.30 8.40 8 3,800 0 0.0
14/12/2015
8.30
 39,200 8 8.30 7.80 35,300 0 0.3
11/12/2015
8
 30,200 8 8.20 7.70 15,400 0 0.1
10/12/2015
8
 13,200 8.40 8.40 7.90 6,500 0 0.1
09/12/2015
8.40
 19,400 8.10 8.50 7.90 10,500 0 0.1
08/12/2015
8.10
 20,900 8.10 8.20 7.90 12,700 1,000 0.1
07/12/2015
8.10
 8,700 8.30 8.40 8.10 6,400 0 0.1
04/12/2015
8.30
 86,000 7.70 8.30 7.70 40,200 5,000 0.3
03/12/2015
7.70
 21,400 7.60 7.90 7.70 7,300 0 0.1
02/12/2015
7.60
 34,300 7.10 7.70 7.10 20,900 0 0.1
01/12/2015
7.10
 49,600 7.10 7.10 7 39,000 0 0.3
30/11/2015
7.10
 15,500 7.10 7.10 6.90 15,500 0 0.1
27/11/2015
7.10
 13,600 7.10 7.20 7 9,500 0 0.1
26/11/2015
7.10
 49,100 7.10 7.20 7 28,100 0 0.2
25/11/2015
7.10
 115,400 6.50 7.10 6.50 112,700 300 0.8
24/11/2015
6.50
 14,500 6.60 6.80 6.50 13,500 1,000 0.1
23/11/2015
6.60
 41,100 6.80 6.90 6.60 37,000 600 0.3
20/11/2015
6.80
 13,000 6.70 6.80 6.80 13,000 0 0.1
19/11/2015
6.70
 3,000 6.80 6.80 6.70 3,000 0 0.0
18/11/2015
6.80
 12,700 6.70 6.80 6.40 6,000 0 0.0
17/11/2015
6.70
 63,500 6.40 7 6.10 10,000 0 0.1
16/11/2015
6.40
 9,200 6.30 6.40 6.10 9,000 0 0.1
13/11/2015
6.30
 1,800 6.40 6.40 6.10 600 0 0.0
12/11/2015
6.40
 4,500 6.40 6.40 6.30 500 0 0.0
11/11/2015
6.40
 8,600 6.40 6.40 6.30 7,900 0 0.1
10/11/2015
6.40
 31,300 6.60 6.60 6.40 13,000 0 0.1
09/11/2015
6.60
 24,100 6.60 6.60 6.40 15,600 0 0.1
06/11/2015
6.60
 10,500 6.50 6.60 6.30 400 4,600 -0.0
05/11/2015
6.50
 10,300 6.80 6.80 6.50 2,500 0 0.0
04/11/2015
6.80
 9,200 6.90 6.90 6.60 0 0 0
03/11/2015
6.90
 45,100 6.60 7 6.50 1,000 0 0.0
02/11/2015
6.60
 7,600 6.70 6.70 6.60 1,500 0 0.0
30/10/2015
6.70
 70,000 6.60 6.90 6.60 4,100 0 0.0
29/10/2015
6.60
 19,600 6.80 6.80 6.40 2,800 0 0.0
28/10/2015
6.80
 33,400 6.60 7 6.60 6,900 0 0.0
27/10/2015
6.60
 12,300 6.90 7 6.60 7,800 0 0.1
26/10/2015
6.90
 80,500 6.60 7.20 6.70 26,000 0 0.2
23/10/2015
6.60
 151,100 6 6.60 6.20 88,200 0 0.6
22/10/2015
6
 72,100 5.50 6 5.40 62,400 600 0.4
21/10/2015
5.50
 6,400 5.70 5.70 5.50 4,000 900 0.0
20/10/2015
5.70
 8,300 6 6 5.70 6,500 1,500 0.0
19/10/2015
6
 149,800 5.90 6 5.60 6,500 122,100 -0.7
16/10/2015
5.90
 20,300 5.50 6 5.50 14,000 300 0.1
15/10/2015
5.50
 12,400 5.50 5.70 5.40 6,000 500 0.0
14/10/2015
5.50
 600 5.70 5.70 5.40 0 200 -0.0
13/10/2015
5.70
 35,400 5.60 6 5.30 1,200 0 0.0
12/10/2015
5.60
 85,700 5.20 5.70 5.30 0 0 0
09/10/2015
5.20
 1,000 5.60 5.60 5.20 700 0 0.0
08/10/2015
5.60
 16,500 5.50 5.60 5.30 0 0 0
07/10/2015
5.50
 22,300 5.40 5.50 5.20 200 0 0.0
06/10/2015
5.40
 3,000 5.20 5.40 5.30 400 0 0.0
05/10/2015
5.20
 3,400 5 5.30 5.10 200 0 0.0
02/10/2015
5
 27,000 5.20 5.20 5 0 0 0
01/10/2015
5.20
 3,400 5 5.20 5 0 0 0
30/09/2015
5
 64,500 4.90 5.30 5 0 1,000 -0.0
29/09/2015
4.90
 1,700 5.10 5.20 4.90 0 0 0
28/09/2015
5.10
 300 5.20 5.20 5.10 0 0 0
25/09/2015
5.20
 700 5.20 5.30 5.20 600 0 0.0
24/09/2015
5.20
 4,000 5.20 5.30 5.10 600 0 0.0
23/09/2015
5.20
 1,800 5.30 5.30 5.20 200 0 0.0
22/09/2015
5.30
 200 5.30 5.30 5.30 0 0 0
21/09/2015
5.30
 7,400 5.30 5.30 5.30 0 0 0
18/09/2015
5.30
 2,000 5.30 5.30 5.30 0 0 0
17/09/2015
5.30
 3,400 5.40 5.40 5.30 0 0 0
16/09/2015
5.40
 10,300 5.40 5.40 5.30 0 0 0
15/09/2015
5.40
 3,400 5.30 5.40 5.30 0 0 0
14/09/2015
5.30
 10,000 5.40 5.40 5.20 600 0 0.0
11/09/2015
5.40
 7,000 5.30 5.50 4.80 100 0 0.0
10/09/2015
5.30
 33,400 5.50 5.50 5 0 0 0
09/09/2015
5.50
 1,200 5.40 5.50 5.40 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |