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)
13/11/2014
4.20
 27,600 4.10 4.20 4 0 0 0
12/11/2014
4.10
 16,000 3.90 4.10 3.90 0 0 0
11/11/2014
3.90
 24,200 4 4 3.80 0 0 0
10/11/2014
4
 27,500 4 4 3.90 0 0 0
07/11/2014
4
 47,600 4 4.10 3.90 0 0 0
06/11/2014
4
 7,300 3.90 4 3.80 0 0 0
05/11/2014
3.90
 59,150 3.70 3.90 3.70 0 0 0
04/11/2014
3.70
 6,100 3.90 3.90 3.70 0 0 0
03/11/2014
3.90
 5,100 3.90 3.90 3.80 0 0 0
31/10/2014
3.90
 26,000 4 4 3.60 0 0 0
30/10/2014
4
 400 4 4 3.90 0 0 0
29/10/2014
4
 4,100 3.70 4 3.80 0 0 0
28/10/2014
3.70
 500 3.90 3.90 3.70 0 0 0
27/10/2014
3.90
 0 3.90 3.90 3.90 0 0 0
24/10/2014
3.90
 1,200 3.90 3.90 3.70 0 0 0
23/10/2014
3.90
 100 3.80 3.90 3.90 0 0 0
22/10/2014
3.80
 300 3.90 3.90 3.80 0 0 0
21/10/2014
3.90
 200 3.90 3.90 3.70 0 0 0
20/10/2014
3.90
 0 3.90 3.90 3.90 0 0 0
17/10/2014
3.90
 6,500 3.90 3.90 3.80 0 0 0
16/10/2014
3.90
 34,300 3.90 3.90 3.80 0 0 0
15/10/2014
3.90
 4,100 3.90 3.90 3.80 0 0 0
14/10/2014
3.90
 18,700 3.80 3.90 3.70 0 0 0
13/10/2014
3.80
 10,500 3.80 3.90 3.80 0 0 0
10/10/2014
3.80
 2,000 3.80 3.90 3.80 0 0 0
09/10/2014
3.80
 4,600 3.80 3.80 3.80 0 0 0
08/10/2014
3.80
 4,500 3.70 3.90 3.60 0 0 0
07/10/2014
3.70
 800 3.70 3.70 3.70 0 0 0
06/10/2014
3.70
 4,600 3.70 3.70 3.70 0 0 0
03/10/2014
3.70
 6,400 3.70 3.70 3.70 0 0 0
02/10/2014
3.70
 45,200 3.80 3.80 3.50 0 0 0
01/10/2014
3.80
 6,300 3.80 3.80 3.80 0 0 0
30/09/2014
3.80
 100 3.70 3.80 3.80 0 0 0
29/09/2014
3.70
 200 3.70 3.70 3.70 0 0 0
26/09/2014
3.70
 3,500 3.80 3.80 3.70 0 0 0
25/09/2014
3.80
 11,400 3.70 3.80 3.70 0 0 0
24/09/2014
3.70
 3,600 3.70 3.80 3.70 0 0 0
23/09/2014
3.70
 8,300 3.70 3.80 3.70 0 0 0
22/09/2014
3.70
 3,800 3.80 3.80 3.70 0 0 0
19/09/2014
3.80
 5,000 3.80 3.80 3.80 0 0 0
18/09/2014
3.80
 5,800 3.90 3.90 3.80 0 0 0
17/09/2014
3.90
 4,300 3.90 3.90 3.90 0 0 0
16/09/2014
3.90
 5,500 3.70 3.90 3.70 0 0 0
15/09/2014
3.70
 8,900 3.80 3.80 3.60 0 0 0
12/09/2014
3.80
 2,800 3.80 3.90 3.80 0 0 0
11/09/2014
3.80
 4,000 3.70 3.80 3.70 0 0 0
10/09/2014
3.70
 5,500 3.70 3.70 3.70 0 0 0
09/09/2014
3.70
 2,000 3.90 3.90 3.70 0 0 0
08/09/2014
3.90
 15,400 3.80 4 3.80 0 0 0
05/09/2014
3.80
 15,200 3.90 4 3.80 0 0 0
04/09/2014
3.90
 7,200 3.90 4 3.80 0 0 0
03/09/2014
3.90
 37,100 3.80 3.90 3.80 0 0 0
29/08/2014
3.80
 0 3.80 3.80 3.80 0 0 0
28/08/2014
3.80
 11,100 3.60 3.80 3.60 0 0 0
27/08/2014
3.60
 4,100 3.80 3.90 3.60 0 0 0
26/08/2014
3.80
 0 3.80 3.80 3.80 0 0 0
25/08/2014
3.80
 600 4.10 4.20 3.80 0 0 0
22/08/2014
4.10
 4,100 3.80 4.10 4 0 0 0
21/08/2014
3.80
 500 3.90 3.90 3.80 0 0 0
20/08/2014
3.90
 4,400 4 4 3.60 0 0 0
19/08/2014
4
 0 4 4 4 0 0 0
18/08/2014
4
 700 3.80 4 3.80 0 0 0
15/08/2014
3.80
 1,100 3.70 3.80 3.80 0 0 0
14/08/2014
3.70
 4,400 3.80 3.80 3.70 0 0 0
13/08/2014
3.80
 100 3.70 3.80 3.80 0 0 0
12/08/2014
3.70
 1,000 3.80 3.80 3.70 0 0 0
11/08/2014
3.80
 6,300 3.70 4 3.80 0 0 0
08/08/2014
3.70
 6,000 3.70 3.70 3.70 0 0 0
07/08/2014
3.70
 6,500 3.80 3.80 3.60 0 0 0
06/08/2014
3.80
 1,100 3.90 3.90 3.80 0 0 0
05/08/2014
3.90
 500 3.70 3.90 3.40 0 0 0
04/08/2014
3.70
 0 3.70 3.70 3.70 0 0 0
01/08/2014
3.70
 5,600 4.10 4.10 3.70 0 0 0
31/07/2014
4.10
 0 4.10 4.10 4.10 0 0 0
30/07/2014
4.10
 0 4.10 4.10 4.10 0 0 0
29/07/2014
4.10
 100 4 4.10 4.10 0 0 0
28/07/2014
4
 1,400 3.70 4 3.60 0 0 0
25/07/2014
3.70
 3,600 3.70 4 3.70 0 0 0
24/07/2014
3.70
 2,000 3.70 3.90 3.70 0 0 0
23/07/2014
3.70
 1,300 3.60 3.80 3.60 0 0 0
22/07/2014
3.60
 1,300 3.70 3.90 3.60 0 0 0
21/07/2014
3.70
 1,600 3.80 3.80 3.70 0 0 0
18/07/2014
3.80
 1,200 3.80 4.10 3.80 0 0 0
17/07/2014
3.80
 100 3.80 3.80 3.80 0 0 0
16/07/2014
3.80
 100 3.80 3.80 3.80 0 0 0
15/07/2014
3.80
 26,500 3.70 4 3.80 0 0 0
14/07/2014
3.70
 2,000 3.70 3.70 3.70 0 0 0
11/07/2014
3.70
 300 3.70 3.70 3.70 0 0 0
10/07/2014
3.70
 1,500 3.90 4 3.70 0 0 0
09/07/2014
3.90
 6,900 3.80 3.90 3.90 0 0 0
08/07/2014
3.80
 4,000 3.90 4.10 3.80 0 0 0
07/07/2014
3.90
 2,100 3.60 3.90 3.80 0 0 0
04/07/2014
3.60
 4,200 3.60 3.70 3.60 0 0 0
03/07/2014
3.60
 8,500 3.60 3.70 3.60 0 0 0
02/07/2014
3.60
 5,200 3.60 3.70 3.60 0 0 0
01/07/2014
3.60
 1,400 3.50 3.60 3.40 0 0 0
30/06/2014
3.50
 2,600 3.60 3.60 3.50 0 0 0
27/06/2014
3.60
 1,800 3.70 3.70 3.60 0 0 0
26/06/2014
3.70
 0 3.70 3.70 3.70 0 0 0
25/06/2014
3.70
 900 3.70 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |