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

26.50
0
(0%)
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
(2026-05-18) 		4.90 19.84% 2,900 0 0
23.80
29.60
26.50
2 tháng
(2026-04-20) 		-0.30 -1% 6,300 0 0
23.80
30
26.50
3 tháng
(2026-03-19) 		4.10 16.08% 8,100 0 0
21.70
32
26.50
6 tháng
(2025-12-19) 		15.60 111.43% 235,700 0 0
10.80
32.50
26.50
12 tháng
(2025-06-23) 		22.60 322.86% 345,200 0 0
5.70
32.50
26.50
24 tháng
(2024-06-27) 		28.40 2,366.67% 1,433,762 -5,000 -0.0
1.10
32.50
26.50
36 tháng
(2023-07-03) 		27.10 1,084% 5,014,130 -5,000 -0.0
1.10
32.50
26.50
60 tháng
(2021-07-13) 		26.70 920.69% 5,796,683 0 0.0
1.10
32.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/07/2011
3.90
 51,190 3.90 4.10 3.80 0 0 0
08/07/2011
4
 7,710 3.90 4.20 3.90 0 0 0
07/07/2011
4.10
 7,940 4.30 4.30 4.10 0 0 0
06/07/2011
4.10
 2,380 4.50 4.50 4.10 0 1,030 -0.0
05/07/2011
4.30
 14,630 4.30 4.30 4.30 0 0 0
04/07/2011
4.10
 13,790 4.10 4.40 4.10 0 2,000 -0.0
01/07/2011
4.30
 32,580 4.50 4.50 4.20 0 6,110 -0.0
30/06/2011
4.40
 14,530 4.60 4.60 4.20 0 0 0
29/06/2011
4.40
 7,060 4.60 4.60 4.20 0 0 0
28/06/2011
4.40
 19,800 4.50 4.60 4.40 0 0 0
27/06/2011
4.60
 28,930 4.60 4.70 4.30 0 0 0
24/06/2011
4.50
 16,330 4.50 4.70 4.50 0 0 0
23/06/2011
4.70
 9,720 4.80 4.80 4.70 0 0 0
22/06/2011
4.90
 55,490 4.70 4.90 4.50 11,000 0 0.1
21/06/2011
4.70
 72,360 4.70 4.90 4.70 0 0 0
20/06/2011
4.90
 14,290 5.20 5.20 4.90 0 0 0
17/06/2011
5.10
 82,940 5.10 5.10 5 2,000 0 0.0
16/06/2011
4.90
 54,550 4.80 4.90 4.70 10,150 0 0.0
15/06/2011
4.70
 247,040 4.60 4.80 4.50 16,000 0 0.1
14/06/2011
4.60
 131,720 4.60 4.60 4.50 0 0 0
13/06/2011
4.40
 2,440 4.40 4.40 4.40 0 0 0
10/06/2011
4.20
 5,710 4.20 4.20 4.20 0 0 0
09/06/2011
4
 16,310 4 4 4 0 0 0
08/06/2011
3.90
 90,880 3.80 3.90 3.80 0 0 0
07/06/2011
3.80
 42,800 3.70 3.80 3.70 0 0 0
06/06/2011
3.70
 44,540 3.70 3.70 3.70 0 0 0
03/06/2011
3.80
 20,530 4 4 3.80 0 0 0
02/06/2011
3.90
 64,910 3.80 3.90 3.80 0 0 0
01/06/2011
3.80
 87,660 3.60 3.80 3.60 0 0 0
31/05/2011
3.70
 320 3.80 3.80 3.70 0 0 0
30/05/2011
3.80
 19,780 4 4 3.80 0 0 0
27/05/2011
4
 97,170 3.90 4 3.80 0 0 0
26/05/2011
3.90
 104,580 3.90 4.10 3.90 0 0 0
25/05/2011
4.10
 90 4.10 4.10 4.10 0 0 0
24/05/2011
4.30
 610 4.30 4.30 4.30 0 0 0
23/05/2011
4.50
 4,770 4.70 4.80 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |