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)
20/01/2014
3.50
 22,600 3.70 3.70 3.40 0 0 0
17/01/2014
3.70
 10,900 3.60 3.70 3.60 0 0 0
16/01/2014
3.60
 10,900 3.80 3.80 3.60 0 0 0
15/01/2014
3.80
 20,200 3.80 3.80 3.60 0 0 0
14/01/2014
3.80
 51,400 3.80 4.10 3.80 0 0 0
13/01/2014
3.80
 58,700 3.50 3.80 3.50 0 0 0
10/01/2014
3.50
 19,000 3.50 3.70 3.50 0 0 0
09/01/2014
3.50
 27,200 3.50 3.60 3.50 0 0 0
08/01/2014
3.50
 7,600 3.50 3.50 3.40 0 0 0
07/01/2014
3.50
 5,700 3.50 3.50 3.40 0 0 0
06/01/2014
3.50
 10,200 3.40 3.50 3.40 0 0 0
03/01/2014
3.40
 6,500 3.50 3.50 3.40 0 0 0
02/01/2014
3.50
 4,900 3.50 3.50 3.40 0 0 0
31/12/2013
3.50
 9,200 3.50 3.50 3.40 0 0 0
30/12/2013
3.50
 23,500 3.50 3.50 3.40 0 0 0
27/12/2013
3.50
 15,400 3.50 3.50 3.50 0 0 0
26/12/2013
3.50
 29,100 3.50 3.60 3.50 0 0 0
25/12/2013
3.50
 23,200 3.70 3.70 3.50 0 0 0
24/12/2013
3.70
 14,200 3.70 3.70 3.50 0 0 0
23/12/2013
3.70
 30,500 3.70 3.70 3.50 0 0 0
20/12/2013
3.70
 27,300 3.50 3.70 3.60 0 0 0
19/12/2013
3.50
 16,100 3.50 3.60 3.50 0 0 0
18/12/2013
3.50
 19,700 3.70 3.70 3.40 0 0 0
17/12/2013
3.70
 3,800 3.60 3.70 3.50 0 0 0
16/12/2013
3.60
 7,300 3.50 3.60 3.50 0 0 0
13/12/2013
3.50
 12,300 3.50 3.60 3.40 0 0 0
12/12/2013
3.50
 27,100 3.40 3.60 3.40 0 0 0
11/12/2013
3.40
 29,300 3.60 3.60 3.40 0 0 0
10/12/2013
3.60
 47,900 3.70 3.70 3.40 0 0 0
09/12/2013
3.70
 14,100 3.80 3.80 3.70 0 0 0
06/12/2013
3.80
 53,300 3.60 3.80 3.60 0 0 0
05/12/2013
3.60
 5,700 3.80 3.80 3.60 0 0 0
04/12/2013
3.80
 57,700 3.80 3.90 3.70 0 0 0
03/12/2013
3.80
 50,900 3.60 3.90 3.40 0 0 0
02/12/2013
3.60
 21,100 3.90 3.90 3.60 0 0 0
29/11/2013
3.90
 127,400 3.90 3.90 3.60 0 67,000 -0.2
28/11/2013
3.90
 31,400 3.80 3.90 3.70 0 5,000 -0.0
27/11/2013
3.80
 60,500 3.90 3.90 3.60 0 35,400 -0.1
26/11/2013
3.90
 23,200 3.90 3.90 3.70 0 0 0
25/11/2013
3.90
 80,700 3.70 4 3.80 6,500 0 0.0
22/11/2013
3.70
 88,500 3.90 3.90 3.60 21,100 0 0.1
21/11/2013
3.90
 81,800 4.30 4.30 3.90 0 0 0
20/11/2013
4.30
 23,000 4.20 4.30 4.10 0 0 0
19/11/2013
4.20
 128,300 3.90 4.20 4.10 2,700 15,000 -0.1
18/11/2013
3.90
 95,600 3.60 3.90 3.40 75,600 0 0.3
15/11/2013
3.60
 54,900 4 4 3.60 0 0 0
14/11/2013
4
 121,200 3.90 4.20 3.80 0 3,500 -0.0
13/11/2013
3.90
 34,000 3.60 3.90 3.90 0 0 0
12/11/2013
3.60
 130,200 3.30 3.60 3.40 15,000 0 0.1
11/11/2013
3.30
 83,700 3 3.30 3.30 0 0 0
08/11/2013
3
 23,000 2.80 3 3 0 0 0
07/11/2013
2.80
 95,700 2.60 2.80 2.60 5,000 0 0.0
06/11/2013
2.60
 94,600 2.60 2.60 2.50 0 0 0
05/11/2013
2.60
 24,100 2.50 2.60 2.40 0 4,000 -0.0
04/11/2013
2.50
 14,300 2.60 2.60 2.40 0 0 0
01/11/2013
2.60
 0 2.60 2.60 2.60 0 0 0
31/10/2013
2.60
 4,100 2.50 2.60 2.50 4,000 0 0.0
30/10/2013
2.50
 1,600 2.50 2.50 2.50 0 0 0
29/10/2013
2.50
 3,800 2.40 2.50 2.20 0 0 0
28/10/2013
2.40
 2,100 2.50 2.50 2.40 0 0 0
25/10/2013
2.50
 100 2.30 2.50 2.50 0 0 0
24/10/2013
2.30
 400 2.50 2.50 2.30 0 0 0
23/10/2013
2.50
 3,900 2.50 2.50 2.50 0 0 0
22/10/2013
2.50
 2,200 2.30 2.50 2.30 0 0 0
21/10/2013
2.30
 7,700 2.10 2.30 2.10 0 0 0
18/10/2013
2.10
 200 2.30 2.30 2.10 0 0 0
17/10/2013
2.30
 100 2.40 2.40 2.30 0 0 0
16/10/2013
2.40
 1,000 2.40 2.40 2.40 0 0 0
15/10/2013
2.40
 100 2.50 2.50 2.40 0 0 0
14/10/2013
2.50
 5,300 2.40 2.50 2.20 0 0 0
11/10/2013
2.40
 2,600 2.40 2.60 2.40 0 0 0
10/10/2013
2.40
 10,600 2.30 2.50 2.30 0 0 0
09/10/2013
2.30
 23,600 2.10 2.30 2.20 0 0 0
08/10/2013
2.10
 1,100 2.20 2.20 2.10 0 0 0
07/10/2013
2.20
 0 2.20 2.20 2.20 0 0 0
04/10/2013
2.20
 100 2.10 2.20 2.20 0 0 0
03/10/2013
2.10
 4,000 2.30 2.30 2.10 0 0 0
02/10/2013
2.30
 0 2.30 2.30 2.30 0 0 0
01/10/2013
2.30
 3,100 2.20 2.30 2.20 0 0 0
30/09/2013
2.20
 1,800 2.10 2.20 2 0 0 0
27/09/2013
2.10
 16,100 2.20 2.20 2.10 0 0 0
26/09/2013
2.20
 8,200 2 2.20 2.10 0 0 0
25/09/2013
2
 13,400 1.90 2 1.90 0 0 0
24/09/2013
1.90
 200 2 2 1.90 0 0 0
23/09/2013
2
 0 2 2 2 0 0 0
20/09/2013
2
 3,600 2 2 2 0 0 0
19/09/2013
2
 1,600 1.90 2 1.90 0 0 0
18/09/2013
1.90
 21,500 2.10 2.10 1.90 0 0 0
17/09/2013
2.10
 900 2.20 2.20 2.10 0 0 0
16/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2013
2.20
 600 2.40 2.40 2.20 0 0 0
12/09/2013
2.40
 0 2.40 2.40 2.40 0 0 0
11/09/2013
2.40
 1,100 2.30 2.40 2.10 0 0 0
10/09/2013
2.30
 0 2.30 2.30 2.30 0 0 0
09/09/2013
2.30
 500 2.30 2.30 2.10 0 0 0
06/09/2013
2.30
 200 2.20 2.30 2.30 0 0 0
05/09/2013
2.20
 200 2.30 2.30 2.20 0 0 0
04/09/2013
2.30
 6,100 2.30 2.30 2.10 0 0 0
03/09/2013
2.30
 5,600 2.20 2.30 2.20 0 0 0
30/08/2013
2.20
 400 2.30 2.30 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |