CTCP Đầu tư và Xây dựng Điện Mêca Vneco (ves)

25.50
-4.40
(-14.72%)
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) 		7.90 35.91% 30,600 0 0
22
29.90
25.50
2 tháng
(2026-01-15) 		19.10 176.85% 171,500 0 0
10.80
32.50
25.50
3 tháng
(2025-12-16) 		15.90 113.57% 227,000 0 0
10.80
32.50
25.50
6 tháng
(2025-09-17) 		23 333.33% 274,100 0 0
6.90
32.50
25.50
12 tháng
(2025-03-21) 		23.50 367.19% 464,500 0 0
5.70
32.50
25.50
24 tháng
(2024-03-26) 		27.90 1,395% 5,001,288 -5,000 -0.0
1.10
32.50
25.50
36 tháng
(2023-04-03) 		25.80 629.27% 5,006,969 -5,000 -0.0
1.10
32.50
25.50
60 tháng
(2021-04-12) 		26.90 896.67% 5,844,981 0 0.0
1.10
32.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2011
2
 2,060 1.90 2 1.90 0 0 0
28/11/2011
1.90
 2,510 1.90 1.90 1.90 0 0 0
25/11/2011
1.80
 43,050 1.90 1.90 1.80 0 0 0
24/11/2011
1.90
 17,840 2 2 1.90 0 30 -0.0
23/11/2011
2
 40,790 2 2.20 2 0 0 0
22/11/2011
2.10
 1,190 2.10 2.10 2.10 0 0 0
21/11/2011
2.20
 11,320 2.20 2.20 2.10 0 0 0
18/11/2011
2.20
 32,330 2.20 2.30 2.20 0 0 0
17/11/2011
2.30
 2,060 2.40 2.40 2.30 0 0 0
16/11/2011
2.40
 21,220 2.40 2.40 2.40 0 0 0
15/11/2011
2.40
 58,090 2.50 2.50 2.30 0 14,210 -0.0
14/11/2011
2.40
 5,610 2.40 2.40 2.40 0 0 0
11/11/2011
2.50
 2,630 2.50 2.50 2.50 0 0 0
10/11/2011
2.60
 1,290 2.70 2.70 2.60 0 0 0
09/11/2011
2.70
 4,010 2.60 2.70 2.60 0 0 0
08/11/2011
2.70
 5,360 2.70 2.70 2.70 0 0 0
07/11/2011
2.80
 10,210 2.80 2.80 2.70 530 0 0.0
04/11/2011
2.80
 26,570 2.80 2.90 2.80 0 0 0
03/11/2011
2.90
 4,900 2.90 2.90 2.90 0 0 0
02/11/2011
3
 5,460 3 3 3 0 0 0
01/11/2011
3.10
 1,160 3.10 3.10 3.10 0 0 0
31/10/2011
3.20
 4,750 3.10 3.20 3.10 0 0 0
28/10/2011
3.10
 32,630 3 3.10 3 0 0 0
27/10/2011
3
 8,420 3.20 3.20 3 0 0 0
26/10/2011
3.10
 1,510 3.20 3.20 3.10 0 0 0
25/10/2011
3.20
 5,720 3.20 3.20 3.20 0 0 0
24/10/2011
3.30
 90 3.10 3.30 3.10 0 0 0
21/10/2011
3.20
 3,630 3.30 3.30 3.20 0 0 0
20/10/2011
3.30
 3,810 3.30 3.40 3.30 0 0 0
19/10/2011
3.40
 980 3.40 3.40 3.20 0 0 0
18/10/2011
3.30
 2,990 3.30 3.30 3.30 0 0 0
17/10/2011
3.40
 10,460 3.50 3.50 3.40 0 0 0
14/10/2011
3.50
 19,570 3.60 3.60 3.40 0 0 0
13/10/2011
3.50
 32,050 3.50 3.70 3.50 0 0 0
12/10/2011
3.60
 27,600 3.70 3.70 3.50 0 0 0
11/10/2011
3.60
 5,070 3.80 3.80 3.60 0 0 0
10/10/2011
3.70
 2,760 3.70 3.80 3.70 0 0 0
07/10/2011
3.70
 9,220 3.80 3.80 3.70 0 290 -0.0
06/10/2011
3.70
 5,540 3.80 3.80 3.60 0 0 0
05/10/2011
3.70
 6,200 3.80 3.90 3.70 0 0 0
04/10/2011
3.80
 16,610 3.60 3.80 3.60 0 0 0
03/10/2011
3.70
 14,710 3.70 3.90 3.70 0 0 0
30/09/2011
3.80
 26,820 4.10 4.10 3.80 0 0 0
29/09/2011
4
 36,670 3.90 4 3.80 0 0 0
28/09/2011
3.90
 71,430 4 4 3.90 0 0 0
27/09/2011
3.90
 30,730 3.90 4 3.90 0 0 0
26/09/2011
3.90
 58,810 3.90 3.90 3.80 0 5,000 -0.0
23/09/2011
3.90
 91,030 3.80 3.90 3.80 0 0 0
22/09/2011
3.80
 47,390 3.70 3.80 3.60 0 0 0
21/09/2011
3.70
 45,050 3.90 3.90 3.70 0 0 0
20/09/2011
3.80
 27,360 4 4 3.80 0 0 0
19/09/2011
4
 41,280 3.90 4.20 3.90 0 4,880 -0.0
16/09/2011
4.10
 50,900 4.20 4.20 4.10 0 10,120 -0.0
15/09/2011
4.30
 103,580 4.30 4.40 4.30 0 3,000 -0.0
14/09/2011
4.50
 50,660 4.80 4.80 4.50 0 0 0
13/09/2011
4.60
 71,430 4.60 4.60 4.50 0 0 0
12/09/2011
4.40
 76,820 4.10 4.40 4.10 0 0 0
09/09/2011
4.20
 41,220 4.10 4.20 3.90 0 0 0
08/09/2011
4
 119,010 4 4 4 0 0 0
07/09/2011
3.90
 63,370 3.90 3.90 3.80 0 3,740 -0.0
06/09/2011
3.80
 14,130 3.90 3.90 3.80 0 260 -0.0
05/09/2011
3.90
 50,880 3.90 3.90 3.70 0 0 0
01/09/2011
3.80
 4,630 3.80 3.80 3.80 0 0 0
31/08/2011
3.70
 35,840 3.70 3.70 3.60 0 0 0
30/08/2011
3.60
 59,860 3.70 3.70 3.60 0 0 0
29/08/2011
3.60
 36,880 3.50 3.70 3.50 0 0 0
26/08/2011
3.60
 38,990 3.50 3.70 3.50 0 3,000 -0.0
25/08/2011
3.60
 32,310 3.80 3.80 3.60 0 2,710 -0.0
24/08/2011
3.70
 13,250 3.90 3.90 3.70 0 0 0
23/08/2011
3.80
 48,060 3.80 3.80 3.60 0 0 0
22/08/2011
3.70
 120,810 3.70 3.80 3.70 0 0 0
19/08/2011
3.80
 2,040 3.90 3.90 3.80 0 0 0
18/08/2011
3.80
 4,170 3.80 3.80 3.80 0 0 0
17/08/2011
3.70
 54,320 3.60 3.70 3.60 5,000 0 0.0
16/08/2011
3.60
 5,100 3.70 3.70 3.60 0 0 0
15/08/2011
3.70
 10 3.70 3.70 3.70 0 0 0
12/08/2011
3.70
 3,290 3.70 3.70 3.60 0 0 0
11/08/2011
3.70
 30,890 3.50 3.70 3.50 0 0 0
10/08/2011
3.60
 14,760 3.60 3.70 3.50 0 0 0
09/08/2011
3.60
 6,050 3.60 3.70 3.60 0 0 0
08/08/2011
3.70
 7,850 3.70 3.80 3.60 0 5,000 -0.0
05/08/2011
3.70
 13,100 3.70 3.70 3.70 10,000 0 0.0
04/08/2011
3.60
 18,370 3.50 3.60 3.50 0 0 0
03/08/2011
3.50
 51,740 3.50 3.60 3.50 0 7,010 -0.0
02/08/2011
3.60
 13,080 3.60 3.60 3.50 0 0 0
01/08/2011
3.60
 15,690 3.80 3.80 3.60 0 0 0
29/07/2011
3.70
 30,610 3.70 3.80 3.70 0 0 0
28/07/2011
3.80
 16,010 3.60 3.80 3.60 0 0 0
27/07/2011
3.70
 33,180 3.50 3.70 3.50 0 0 0
26/07/2011
3.60
 55,600 3.60 3.70 3.60 0 0 0
25/07/2011
3.70
 85,310 3.70 3.80 3.70 0 0 0
22/07/2011
3.80
 15,120 3.90 3.90 3.80 0 0 0
21/07/2011
3.90
 11,230 3.90 3.90 3.70 0 0 0
20/07/2011
3.80
 920 3.70 3.80 3.70 0 0 0
19/07/2011
3.70
 11,790 3.70 3.80 3.70 0 0 0
18/07/2011
3.80
 13,910 3.90 3.90 3.70 0 0 0
15/07/2011
3.80
 33,390 4 4 3.80 0 0 0
14/07/2011
3.90
 10,200 3.80 3.90 3.70 0 0 0
13/07/2011
3.80
 87,150 4 4 3.80 0 0 0
12/07/2011
3.90
 2,640 4 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |