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)
19/10/2015
4.92
 11,800 5.16 5.46 4.72 0 0 0
16/10/2015
5.16
 3,900 5.02 5.21 4.77 0 0 0
15/10/2015
5.02
 3,100 5.31 5.46 5.02 0 0 0
14/10/2015
5.31
 20,200 5.12 5.51 5.26 0 0 0
13/10/2015
5.12
 11,000 5.02 5.51 4.97 0 0 0
12/10/2015
5.02
 2,700 5.16 5.56 5.02 0 0 0
09/10/2015
5.16
 11,500 5.36 5.76 5.16 100 0 0.0
08/10/2015
5.36
 9,600 5.90 5.90 5.36 0 0 0
07/10/2015
5.90
 162,390 5.76 6.05 5.21 0 0 0
06/10/2015
5.76
 166,300 5.26 5.76 5.12 0 0 0
05/10/2015
5.26
 68,880 5.80 5.85 5.26 0 0 0
02/10/2015
5.80
 5,154 5.71 5.90 5.46 0 0 0
01/10/2015
5.71
 7,300 6.15 6.15 5.71 0 0 0
30/09/2015
6.15
 12,700 6.20 6.20 5.80 0 0 0
29/09/2015
6.20
 5,100 6.20 6.20 5.85 0 0 0
28/09/2015
6.20
 333,225 5.90 6.35 5.61 0 0 0
25/09/2015
5.90
 29,390 5.95 5.95 5.41 0 0 0
24/09/2015
5.95
 222,610 6.25 6.25 5.90 0 0 0
23/09/2015
6.25
 10,400 6.15 6.35 6.15 0 0 0
22/09/2015
6.15
 316,100 6.35 6.44 6.15 0 0 0
21/09/2015
6.35
 348,100 6.39 6.44 6.10 0 0 0
18/09/2015
6.39
 364,300 6.35 6.54 6.39 0 0 0
17/09/2015
6.35
 901,370 6.54 6.54 6.10 0 0 0
16/09/2015
6.54
 300,900 6.59 6.59 6.25 0 8,000 -0.1
15/09/2015
6.59
 333,300 6.64 6.64 6.39 0 0 0
14/09/2015
6.64
 501,418 6.59 6.69 6.39 0 0 0
11/09/2015
6.59
 416,518 6.59 6.79 6.54 0 0 0
10/09/2015
6.59
 432,100 6.74 6.74 6.54 0 0 0
09/09/2015
6.74
 329,950 6.54 6.79 6.54 8,000 0 0.1
08/09/2015
6.54
 747,400 6.89 6.89 6.49 0 0 0
07/09/2015
6.89
 748,600 7.08 7.33 6.59 0 0 0
04/09/2015
7.08
 453,900 7.18 7.18 6.74 0 0 0
03/09/2015
7.18
 436,300 7.18 7.18 6.94 0 0 0
01/09/2015
7.18
 495,300 7.08 7.48 7.13 0 0 0
31/08/2015
7.08
 541,700 7.33 7.38 7.08 0 0 0
28/08/2015
7.33
 517,400 7.33 7.38 7.23 0 0 0
27/08/2015
7.33
 796,750 7.53 7.82 7.28 0 0 0
26/08/2015
7.53
 370,400 7.43 7.58 7.28 0 0 0
25/08/2015
7.43
 520,000 7.38 7.43 7.28 0 0 0
24/08/2015
7.38
 316,100 7.43 7.43 7.13 0 0 0
21/08/2015
7.43
 457,100 7.62 7.62 7.28 1,000 0 0.0
20/08/2015
7.62
 752,729 7.53 7.62 7.38 0 0 0
19/08/2015
7.53
 1,073,100 7.13 7.82 7.33 133,000 0 2.0
18/08/2015
7.13
 973,440 6.49 7.13 6.59 11 0 0.0
17/08/2015: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
17/08/2015
6.49
 529,569 5.90 6.49 6.49 2,169 0 0.0
14/08/2015
5.90
 717,914 6.20 6.35 5.61 0 119,428 -2.1
13/08/2015
6.20
 192,131 6.79 6.97 6.12 0 0 0
12/08/2015
6.79
 361,800 7.45 7.45 6.75 0 0 0
11/08/2015
7.45
 783,870 7.60 7.60 7.45 0 0 0
10/08/2015
7.60
 452,549 7.60 8.30 7.60 0 0 0
07/08/2015
7.60
 454,933 6.94 7.60 7.05 0 200 -0.0
06/08/2015
6.94
 340,000 6.71 6.94 6.71 0 0 0
05/08/2015
6.71
 506,200 6.57 6.71 6.49 0 0 0
04/08/2015
6.57
 274,300 6.27 6.57 6.27 0 0 0
03/08/2015
6.27
 335,573 6.16 6.75 6.16 49,000 236 0.8
31/07/2015
6.16
 354,000 6.16 6.20 5.98 0 0 0
30/07/2015
6.16
 548,900 6.16 6.20 6.05 0 0 0
29/07/2015
6.16
 342,800 6.09 6.16 6.01 0 0 0
28/07/2015
6.09
 432,900 6.20 6.20 6.01 0 50,000 -0.8
27/07/2015
6.20
 509,000 6.16 6.20 6.05 0 0 0
24/07/2015
6.16
 352,100 6.09 6.20 6.05 0 0 0
23/07/2015
6.09
 403,500 6.20 6.23 6.05 0 0 0
22/07/2015
6.20
 283,900 6.16 6.20 6.12 0 0 0
21/07/2015
6.16
 570,500 6.05 6.16 6.05 0 0 0
20/07/2015
6.05
 274,400 6.20 6.20 6.01 0 0 0
17/07/2015
6.20
 327,800 6.23 6.23 6.01 0 0 0
16/07/2015
6.23
 479,346 6.23 6.23 6.09 60,500 0 1.0
15/07/2015
6.23
 482,554 6.20 6.23 6.12 0 0 0
14/07/2015
6.20
 352,400 6.27 6.27 6.09 57,700 56,800 -0.0
13/07/2015
6.27
 562,500 6.23 6.27 6.09 100 0 0.0
10/07/2015
6.23
 355,100 6.05 6.27 6.09 0 4,200 -0.1
09/07/2015
6.05
 639,800 6.42 6.42 6.05 0 0 0
08/07/2015
6.42
 572,700 6.42 6.42 5.90 0 0 0
07/07/2015
6.42
 651,900 6.53 6.53 6.09 61,000 0 1.0
06/07/2015
6.53
 403,800 6.53 7.16 6.27 0 100 -0.0
03/07/2015
6.53
 414,481 6.01 6.60 5.87 0 200 -0.0
02/07/2015
6.01
 415,000 6.05 6.05 5.83 0 0 0
01/07/2015
6.05
 611,009 6.01 6.05 5.87 0 72,000 -1.2
30/06/2015
6.01
 489,100 5.94 6.01 5.87 0 0 0
29/06/2015
5.94
 637,300 5.98 6.01 5.94 0 0 0
26/06/2015
5.98
 566,000 6.01 6.01 5.83 72,000 0 1.1
25/06/2015
6.01
 661,100 6.01 6.01 5.87 0 0 0
24/06/2015
6.01
 649,100 6.01 6.01 5.83 0 0 0
23/06/2015
6.01
 470,000 6.05 6.05 5.98 0 70,100 -1.1
22/06/2015
6.05
 509,800 6.01 6.05 5.83 0 0 0
19/06/2015
6.01
 609,600 5.90 6.05 5.94 0 0 0
18/06/2015
5.90
 322,100 6.01 6.01 5.90 0 10,000 -0.2
17/06/2015
6.01
 471,300 6.01 6.01 5.90 0 0 0
16/06/2015
6.01
 431,900 6.01 6.01 5.94 0 0 0
15/06/2015
6.01
 436,400 5.98 6.05 5.98 0 0 0
12/06/2015
5.98
 643,900 6.05 6.05 5.98 0 0 0
11/06/2015
6.05
 724,400 6.05 6.05 5.90 0 0 0
10/06/2015
6.05
 470,000 5.98 6.05 6.01 0 0 0
09/06/2015
5.98
 595,800 6.01 6.01 5.90 0 0 0
08/06/2015
6.01
 354,700 5.90 6.01 5.94 0 8,000 -0.1
05/06/2015
5.90
 478,900 6.01 6.01 5.90 0 0 0
04/06/2015
6.01
 495,500 6.05 6.09 6.01 0 0 0
03/06/2015
6.05
 770,900 5.94 6.05 5.90 200 0 0.0
02/06/2015
5.94
 608,720 6.09 6.09 5.94 0 0 0
01/06/2015
6.09
 617,800 6.09 6.09 5.90 69,900 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |