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)
21/05/2013
1.86
 200 1.80 1.86 1.83 0 0 0
20/05/2013
1.80
 1,100 1.74 1.80 1.71 0 0 0
17/05/2013
1.74
 1,200 1.80 1.80 1.74 0 0 0
16/05/2013
1.80
 2,400 1.80 1.83 1.74 0 0 0
15/05/2013
1.80
 1,200 1.71 1.80 1.80 0 0 0
14/05/2013
1.71
 1,300 1.86 1.86 1.71 0 0 0
13/05/2013
1.86
 200 1.86 1.86 1.77 0 0 0
10/05/2013
1.86
 400 1.86 1.89 1.86 0 0 0
09/05/2013
1.86
 2,400 1.86 1.89 1.68 0 0 0
08/05/2013
1.86
 2,100 1.89 1.89 1.83 0 1,700 -0.0
07/05/2013
1.89
 2,300 1.93 1.93 1.83 0 0 0
06/05/2013
1.93
 14,400 1.86 1.96 1.86 0 0 0
03/05/2013
1.86
 11,300 1.99 1.99 1.80 0 0 0
02/05/2013
1.99
 100 1.83 1.99 1.99 0 0 0
26/04/2013
1.83
 1,600 1.83 1.89 1.80 0 0 0
25/04/2013
1.83
 1,400 1.80 1.83 1.80 0 0 0
24/04/2013
1.80
 800 1.83 1.83 1.77 0 0 0
23/04/2013
1.83
 8,200 1.77 1.83 1.74 0 0 0
22/04/2013
1.77
 2,700 1.83 1.83 1.74 0 0 0
18/04/2013
1.83
 1,500 1.83 1.89 1.77 0 0 0
17/04/2013
1.83
 300 1.83 1.89 1.74 0 0 0
16/04/2013
1.83
 300 1.83 1.83 1.71 0 0 0
15/04/2013
1.83
 1,600 1.86 2.02 1.68 0 0 0
12/04/2013
1.86
 0 1.86 1.86 1.86 0 0 0
11/04/2013
1.86
 200 1.77 1.86 1.83 0 0 0
10/04/2013
1.77
 30,000 1.86 1.86 1.77 0 0 0
09/04/2013
1.86
 15,400 1.83 1.86 1.80 0 0 0
08/04/2013
1.83
 8,200 1.77 1.83 1.80 0 0 0
05/04/2013
1.77
 600 1.74 1.77 1.77 0 0 0
04/04/2013
1.74
 5,200 1.83 1.83 1.74 0 0 0
03/04/2013
1.83
 19,800 1.80 1.83 1.74 0 0 0
02/04/2013
1.80
 32,000 1.80 1.83 1.77 0 0 0
01/04/2013
1.80
 18,200 1.71 1.86 1.74 0 0 0
29/03/2013
1.71
 20,500 1.71 1.71 1.62 0 0 0
28/03/2013
1.71
 500 1.71 1.71 1.65 0 0 0
27/03/2013
1.71
 7,300 1.71 1.71 1.62 0 0 0
26/03/2013
1.71
 8,400 1.74 1.74 1.62 0 0 0
25/03/2013
1.74
 7,400 1.71 1.74 1.65 0 0 0
22/03/2013
1.71
 100 1.77 1.77 1.71 0 0 0
21/03/2013
1.77
 8,600 1.74 1.77 1.68 0 0 0
20/03/2013
1.74
 2,000 1.74 1.74 1.74 0 0 0
19/03/2013
1.74
 1,100 1.77 1.77 1.74 0 0 0
18/03/2013
1.77
 200 1.77 1.77 1.77 0 0 0
15/03/2013
1.77
 1,600 1.77 1.77 1.71 0 0 0
14/03/2013
1.77
 9,100 1.71 1.77 1.65 0 6,400 -0.0
13/03/2013
1.71
 22,700 1.77 1.77 1.71 0 10,000 -0.1
12/03/2013
1.77
 26,200 1.77 1.83 1.65 0 0 0
11/03/2013
1.77
 12,200 1.74 1.83 1.71 0 0 0
08/03/2013
1.74
 2,900 1.71 1.74 1.62 0 0 0
07/03/2013
1.71
 1,100 1.77 1.77 1.68 0 0 0
06/03/2013
1.77
 9,600 1.62 1.77 1.46 0 0 0
05/03/2013
1.62
 9,300 1.65 1.65 1.58 0 0 0
04/03/2013
1.65
 26,100 1.77 1.77 1.62 0 0 0
01/03/2013
1.77
 10,700 1.77 1.77 1.62 0 6,000 -0.0
28/02/2013
1.77
 100 1.74 1.77 1.77 0 0 0
27/02/2013
1.74
 1,700 1.77 1.80 1.74 0 0 0
26/02/2013
1.77
 12,000 1.83 1.89 1.71 0 7,300 -0.0
25/02/2013
1.83
 9,100 1.89 1.89 1.77 0 300 -0.0
22/02/2013
1.89
 10,100 1.89 2.02 1.71 0 0 0
21/02/2013
1.89
 26,900 1.99 2.02 1.80 0 0 0
20/02/2013
1.99
 15,700 1.99 1.99 1.89 0 0 0
19/02/2013
1.99
 16,500 2.05 2.05 1.86 0 0 0
18/02/2013
2.05
 3,700 1.93 2.05 1.93 0 0 0
08/02/2013
1.93
 11,900 1.80 1.93 1.80 0 0 0
07/02/2013
1.80
 22,800 1.74 1.83 1.71 0 0 0
06/02/2013
1.74
 7,000 1.86 1.86 1.74 0 0 0
05/02/2013
1.86
 11,000 1.83 1.86 1.77 0 0 0
04/02/2013
1.83
 43,600 1.89 1.89 1.71 0 0 0
01/02/2013
1.89
 3,100 1.77 1.89 1.74 0 0 0
31/01/2013
1.77
 17,100 1.93 1.93 1.77 0 0 0
30/01/2013
1.93
 37,900 2.02 2.08 1.83 0 0 0
29/01/2013
2.02
 27,700 2.11 2.11 1.93 0 0 0
28/01/2013
2.11
 43,300 1.93 2.11 1.96 0 0 0
25/01/2013
1.93
 41,700 1.80 1.93 1.80 0 0 0
24/01/2013
1.80
 35,300 1.74 1.80 1.71 0 0 0
23/01/2013
1.74
 18,400 1.77 1.80 1.65 0 0 0
22/01/2013
1.77
 38,000 1.77 1.77 1.71 0 0 0
21/01/2013
1.77
 5,300 1.80 1.80 1.74 0 0 0
18/01/2013
1.80
 20,200 1.77 1.80 1.71 0 0 0
17/01/2013
1.77
 32,300 1.80 1.83 1.77 0 0 0
16/01/2013
1.80
 17,100 1.80 1.86 1.80 0 0 0
15/01/2013
1.80
 24,700 1.74 1.80 1.71 0 0 0
14/01/2013
1.74
 7,800 1.71 1.74 1.68 0 0 0
11/01/2013
1.71
 10,700 1.74 1.74 1.68 0 0 0
10/01/2013
1.74
 19,600 1.68 1.74 1.65 0 0 0
09/01/2013
1.68
 63,000 1.71 1.77 1.68 0 0 0
08/01/2013
1.71
 9,200 1.71 1.74 1.68 0 0 0
07/01/2013
1.71
 27,100 1.71 1.77 1.68 0 0 0
04/01/2013
1.71
 10,200 1.68 1.71 1.65 0 0 0
03/01/2013
1.68
 7,800 1.74 1.77 1.65 0 0 0
02/01/2013
1.74
 20,700 1.65 1.74 1.65 0 0 0
28/12/2012
1.65
 4,500 1.62 1.65 1.52 0 0 0
27/12/2012
1.62
 11,200 1.55 1.62 1.55 0 0 0
26/12/2012
1.55
 17,300 1.55 1.55 1.55 0 0 0
25/12/2012
1.55
 300 1.55 1.55 1.55 0 0 0
24/12/2012
1.55
 200 1.49 1.55 1.55 0 0 0
21/12/2012
1.49
 300 1.55 1.55 1.49 0 0 0
20/12/2012
1.55
 4,800 1.49 1.55 1.49 0 0 0
19/12/2012
1.49
 8,900 1.43 1.52 1.43 0 0 0
18/12/2012
1.43
 11,900 1.52 1.62 1.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |