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)
29/08/2013
2.30
 10,100 2.30 2.30 2.10 0 0 0
28/08/2013
2.30
 6,100 2.30 2.30 2.10 0 0 0
27/08/2013
2.30
 19,800 2.40 2.40 2.30 0 0 0
26/08/2013
2.40
 10,400 2.30 2.50 2.40 0 0 0
23/08/2013
2.30
 0 2.30 2.30 2.30 0 0 0
22/08/2013
2.30
 3,100 2.30 2.30 2.20 0 0 0
21/08/2013
2.30
 4,300 2.30 2.30 2.10 0 0 0
20/08/2013
2.30
 2,500 2.30 2.30 2.20 0 0 0
19/08/2013
2.30
 1,100 2.30 2.30 2.10 0 0 0
16/08/2013
2.30
 1,900 2.20 2.30 2.20 0 0 0
15/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
14/08/2013
2.20
 1,900 2.20 2.20 2.10 0 0 0
13/08/2013
2.20
 1,500 2.10 2.20 2.10 0 0 0
12/08/2013
2.10
 1,700 2.10 2.10 2 0 0 0
09/08/2013
2.10
 200 2.10 2.10 2 0 0 0
08/08/2013
2.10
 0 2.10 2.10 2.10 0 0 0
07/08/2013
2.10
 5,600 2.10 2.10 1.90 0 0 0
06/08/2013
2.10
 1,300 2.10 2.10 2 0 0 0
05/08/2013
2.10
 1,000 2.10 2.10 2.10 0 0 0
02/08/2013
2.10
 3,100 2.10 2.30 2.10 0 0 0
01/08/2013
2.10
 300 2.30 2.30 2.10 0 0 0
31/07/2013
2.30
 600 2.30 2.30 2.10 0 0 0
30/07/2013
2.30
 6,800 2.30 2.30 2.10 0 0 0
29/07/2013
2.30
 0 2.30 2.30 2.30 0 0 0
26/07/2013
2.30
 41,000 2.10 2.30 1.90 0 0 0
25/07/2013
2.10
 18,200 2.30 2.30 2.10 0 0 0
24/07/2013
2.30
 54,400 2.50 2.70 2.30 0 0 0
23/07/2013
2.50
 0 2.50 2.50 2.50 0 0 0
22/07/2013
2.50
 500 2.70 2.70 2.50 0 0 0
19/07/2013
2.70
 100 2.60 2.70 2.70 0 0 0
18/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
17/07/2013
2.60
 300 2.70 2.70 2.50 0 0 0
16/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
15/07/2013
2.70
 600 2.60 2.70 2.50 0 0 0
12/07/2013
2.60
 8,600 2.60 2.80 2.40 0 0 0
11/07/2013
2.60
 1,100 2.60 2.60 2.40 0 0 0
10/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
09/07/2013
2.60
 3,500 2.60 2.70 2.40 0 0 0
08/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
05/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
04/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
03/07/2013
2.60
 100 2.50 2.60 2.60 0 0 0
02/07/2013
2.50
 300 2.60 2.70 2.50 0 0 0
01/07/2013
2.60
 0 2.70 2.60 2.60 0 0 0
28/06/2013
2.70
 7,300 2.60 2.70 2.40 0 0 0
27/06/2013
2.60
 200 2.80 2.80 2.60 0 0 0
26/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
25/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
24/06/2013
2.80
 300 2.80 2.80 2.60 0 0 0
21/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
20/06/2013
2.80
 600 2.80 2.80 2.60 0 0 0
19/06/2013
2.80
 14,800 2.70 2.80 2.60 0 0 0
18/06/2013
2.70
 7,800 2.70 2.90 2.50 0 0 0
17/06/2013
2.70
 13,100 2.90 3 2.70 0 0 0
14/06/2013
2.90
 600 2.90 2.90 2.80 0 0 0
13/06/2013
2.90
 17,000 2.80 2.90 2.60 0 0 0
12/06/2013
2.80
 19,800 2.70 2.90 2.70 0 0 0
11/06/2013
2.70
 13,000 2.70 2.80 2.60 0 0 0
10/06/2013
2.70
 4,900 2.70 2.70 2.50 0 0 0
07/06/2013
2.70
 8,200 2.60 2.80 2.70 0 0 0
06/06/2013
2.60
 30,200 2.40 2.60 2.40 0 0 0
05/06/2013
2.40
 32,500 2.20 2.40 2.20 0 0 0
04/06/2013
2.20
 16,700 2 2.20 2.20 0 0 0
03/06/2013
2
 22,800 1.90 2 2 0 0 0
31/05/2013
1.90
 28,800 2 2.10 1.80 0 0 0
30/05/2013
2
 1,100 2 2 1.80 0 0 0
29/05/2013
2
 4,000 2 2 1.80 0 0 0
28/05/2013
2
 2,000 2 2 1.80 0 0 0
27/05/2013
2
 500 2 2 1.80 0 0 0
24/05/2013
2
 100 1.90 2 2 0 0 0
23/05/2013
1.90
 7,100 1.80 1.90 1.80 0 0 0
22/05/2013
1.80
 10,800 1.70 1.80 1.60 0 0 0
21/05/2013
1.70
 12,100 1.80 1.80 1.70 0 0 0
20/05/2013
1.80
 46,100 1.70 1.80 1.60 0 0 0
17/05/2013
1.70
 42,100 1.60 1.70 1.50 0 0 0
16/05/2013
1.60
 3,100 1.70 1.70 1.60 0 0 0
15/05/2013
1.70
 3,300 1.70 1.70 1.60 0 0 0
14/05/2013
1.70
 600 1.70 1.70 1.60 0 0 0
13/05/2013
1.70
 0 1.70 1.70 1.70 0 0 0
10/05/2013
1.70
 21,900 1.60 1.70 1.60 0 0 0
09/05/2013
1.60
 4,100 1.70 1.70 1.60 0 0 0
08/05/2013
1.70
 2,700 1.70 1.70 1.60 0 0 0
07/05/2013
1.70
 7,600 1.70 1.80 1.60 0 0 0
06/05/2013
1.70
 35,100 1.60 1.70 1.50 0 30,000 -0.0
03/05/2013
1.60
 17,800 1.50 1.60 1.40 0 15,000 -0.0
02/05/2013
1.50
 12,200 1.60 1.60 1.50 0 10,000 -0.0
26/04/2013
1.60
 13,200 1.60 1.60 1.50 0 0 0
25/04/2013
1.60
 7,600 1.70 1.70 1.60 0 0 0
24/04/2013
1.70
 100 1.60 1.70 1.70 0 0 0
23/04/2013
1.60
 2,300 1.60 1.70 1.60 0 0 0
22/04/2013
1.60
 5,300 1.70 1.70 1.60 0 0 0
18/04/2013
1.70
 23,600 1.60 1.70 1.50 0 20,000 -0.0
17/04/2013
1.60
 3,000 1.70 1.70 1.60 0 0 0
16/04/2013
1.70
 100 1.70 1.70 1.70 0 0 0
15/04/2013
1.70
 11,400 1.60 1.70 1.60 0 0 0
12/04/2013
1.60
 1,400 1.70 1.70 1.60 0 0 0
11/04/2013
1.70
 2,400 1.70 1.70 1.60 0 0 0
10/04/2013
1.70
 37,200 1.70 1.70 1.60 0 0 0
09/04/2013
1.70
 13,700 1.80 1.80 1.70 0 0 0
08/04/2013
1.80
 2,400 1.90 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |