CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

4.30
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
(2025-11-05) 		0.20 4.88% 272,500 0 0
4
4.40
4.30
2 tháng
(2025-10-06) 		-0.10 -2.27% 439,100 0 0
3.60
4.40
4.30
3 tháng
(2025-09-08) 		-0.50 -10.42% 611,800 0 0
3.60
4.80
4.30
6 tháng
(2025-06-09) 		1.30 43.33% 6,709,000 -17,800 -0.1
2.70
5.90
4.30
12 tháng
(2024-12-10) 		2.30 115% 17,313,668 -20,752 -0.1
1.40
5.90
4.30
24 tháng
(2023-12-18) 		2.30 115% 29,736,707 1,400 -0.1
1.40
5.90
4.30
36 tháng
(2022-12-21) 		2.60 152.94% 35,525,446 1,400 -0.1
1.40
5.90
4.30
60 tháng
(2020-12-31) 		2.70 168.75% 88,043,420 -77,140 -0.3
1.30
8.90
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2012
1.68
 6,200 1.80 1.80 1.68 0 0 0
14/09/2012
1.80
 2,400 1.77 1.86 1.80 0 0 0
13/09/2012
1.77
 9,800 1.83 1.83 1.74 0 0 0
12/09/2012
1.83
 5,300 1.77 1.86 1.77 0 0 0
11/09/2012
1.77
 5,800 1.77 1.80 1.71 0 0 0
10/09/2012
1.77
 12,100 1.83 1.83 1.71 0 0 0
07/09/2012
1.83
 2,200 1.83 1.83 1.77 0 0 0
06/09/2012
1.83
 3,000 1.83 1.93 1.83 0 0 0
05/09/2012
1.83
 100 1.89 1.89 1.83 0 0 0
04/09/2012
1.89
 6,100 1.86 1.89 1.86 0 0 0
31/08/2012
1.86
 9,400 1.96 1.96 1.86 0 0 0
30/08/2012
1.96
 1,100 1.96 1.96 1.89 0 0 0
29/08/2012
1.96
 500 1.86 1.96 1.86 0 0 0
28/08/2012
1.86
 4,200 1.83 1.96 1.80 0 0 0
27/08/2012
1.83
 3,300 1.86 1.99 1.77 0 0 0
24/08/2012
1.86
 39,900 1.93 1.93 1.80 0 0 0
23/08/2012
1.93
 5,900 2.05 2.05 1.93 0 0 0
22/08/2012
2.05
 17,500 2.14 2.14 2.02 0 0 0
21/08/2012
2.14
 13,400 2.30 2.30 2.14 0 0 0
20/08/2012
2.30
 1,200 2.30 2.30 2.27 0 0 0
17/08/2012
2.30
 200 2.30 2.30 2.30 0 0 0
16/08/2012
2.30
 1,700 2.30 2.30 2.24 0 0 0
15/08/2012
2.30
 10,100 2.27 2.30 2.21 0 0 0
14/08/2012
2.27
 2,900 2.27 2.30 2.24 0 0 0
13/08/2012
2.27
 7,500 2.36 2.36 2.24 0 0 0
10/08/2012
2.36
 9,700 2.36 2.36 2.27 0 0 0
09/08/2012
2.36
 11,000 2.39 2.42 2.30 0 0 0
08/08/2012
2.39
 4,800 2.36 2.49 2.36 0 0 0
07/08/2012
2.36
 9,500 2.42 2.42 2.33 0 0 0
06/08/2012
2.42
 12,500 2.33 2.45 2.33 0 0 0
03/08/2012
2.33
 1,400 2.39 2.39 2.30 0 0 0
02/08/2012
2.39
 4,500 2.39 2.42 2.30 0 0 0
01/08/2012
2.39
 5,700 2.39 2.39 2.27 0 0 0
31/07/2012
2.39
 4,300 2.42 2.45 2.30 0 0 0
30/07/2012
2.42
 3,300 2.36 2.52 2.36 0 0 0
27/07/2012
2.36
 15,600 2.33 2.39 2.33 0 0 0
26/07/2012
2.33
 4,400 2.30 2.33 2.27 0 0 0
25/07/2012
2.30
 13,800 2.36 2.36 2.14 0 0 0
24/07/2012
2.36
 7,400 2.36 2.49 2.24 0 0 0
23/07/2012
2.36
 24,000 2.58 2.58 2.36 0 0 0
20/07/2012
2.58
 14,200 2.67 2.67 2.49 0 0 0
19/07/2012
2.67
 26,000 2.58 2.67 2.42 0 0 0
18/07/2012
2.58
 7,800 2.61 2.64 2.49 0 0 0
17/07/2012
2.61
 8,600 2.58 2.64 2.49 0 0 0
16/07/2012
2.58
 900 2.55 2.64 2.58 0 0 0
13/07/2012
2.55
 32,100 2.49 2.61 2.36 0 0 0
12/07/2012
2.49
 5,200 2.45 2.49 2.39 0 0 0
11/07/2012
2.45
 3,000 2.49 2.49 2.39 0 0 0
10/07/2012
2.49
 1,000 2.42 2.58 2.45 0 0 0
09/07/2012
2.42
 1,700 2.52 2.58 2.36 0 0 0
06/07/2012
2.52
 9,300 2.49 2.58 2.42 0 0 0
05/07/2012
2.49
 20,600 2.42 2.49 2.36 0 0 0
04/07/2012
2.42
 27,600 2.42 2.42 2.33 0 0 0
03/07/2012
2.42
 21,100 2.36 2.42 2.27 0 0 0
02/07/2012
2.36
 13,100 2.36 2.39 2.33 0 0 0
29/06/2012
2.36
 52,300 2.36 2.42 2.30 0 0 0
28/06/2012
2.36
 59,500 2.39 2.39 2.21 0 0 0
27/06/2012
2.39
 37,500 2.36 2.39 2.21 0 0 0
26/06/2012
2.36
 34,600 2.52 2.55 2.36 0 0 0
25/06/2012
2.52
 13,200 2.58 2.58 2.42 0 0 0
22/06/2012
2.58
 9,800 2.67 2.70 2.49 0 0 0
21/06/2012
2.67
 2,800 2.73 2.73 2.61 0 0 0
20/06/2012
2.73
 1,100 2.67 2.76 2.67 0 0 0
19/06/2012
2.67
 12,300 2.67 2.67 2.52 0 0 0
18/06/2012
2.67
 2,500 2.67 2.70 2.58 0 0 0
15/06/2012
2.67
 10,900 2.70 2.70 2.58 0 0 0
14/06/2012
2.70
 2,900 2.73 2.73 2.61 0 0 0
13/06/2012
2.73
 16,100 2.73 2.73 2.58 0 0 0
12/06/2012
2.73
 13,700 2.80 2.80 2.61 0 0 0
11/06/2012
2.80
 6,000 2.73 2.80 2.64 0 0 0
08/06/2012
2.73
 22,200 2.76 2.89 2.64 0 0 0
07/06/2012
2.76
 38,400 2.58 2.76 2.61 0 0 0
06/06/2012
2.58
 15,900 2.55 2.61 2.55 0 0 0
05/06/2012
2.55
 13,500 2.55 2.55 2.36 0 0 0
04/06/2012
2.55
 37,300 2.67 2.67 2.49 0 0 0
01/06/2012
2.67
 1,300 2.64 2.67 2.55 0 0 0
31/05/2012
2.64
 34,100 2.76 2.76 2.55 0 0 0
30/05/2012
2.76
 1,800 2.86 2.86 2.61 0 0 0
29/05/2012
2.86
 7,200 2.83 2.86 2.61 0 0 0
28/05/2012
2.83
 13,800 2.70 2.89 2.73 0 0 0
25/05/2012
2.70
 17,100 2.61 2.70 2.64 0 0 0
24/05/2012
2.61
 43,100 2.73 2.73 2.55 0 0 0
23/05/2012
2.73
 46,400 2.86 2.86 2.73 0 0 0
22/05/2012
2.86
 32,800 2.92 3.04 2.86 0 0 0
21/05/2012
2.92
 8,900 2.73 2.92 2.67 0 0 0
18/05/2012
2.73
 66,000 2.92 2.92 2.73 0 0 0
17/05/2012
2.92
 76,200 3.17 3.26 2.92 0 0 0
16/05/2012
3.17
 73,100 3.20 3.20 2.98 0 0 0
15/05/2012
3.20
 34,600 3.42 3.42 3.20 0 0 0
14/05/2012
3.42
 69,500 3.67 3.67 3.42 0 0 0
11/05/2012
3.67
 88,400 3.91 3.91 3.67 0 0 0
10/05/2012
3.91
 51,300 3.88 4.07 3.73 0 0 0
09/05/2012
3.88
 122,000 3.63 3.88 3.63 0 0 0
08/05/2012
3.63
 339,300 3.42 3.63 3.39 0 0 0
07/05/2012
3.42
 126,000 3.48 3.67 3.26 0 0 0
04/05/2012
3.48
 117,200 3.32 3.54 3.23 0 0 0
03/05/2012
3.32
 37,600 3.60 3.60 3.32 0 0 0
02/05/2012
3.60
 102,400 3.45 3.67 3.57 0 0 0
27/04/2012
3.45
 182,100 3.23 3.45 3.39 0 0 0
26/04/2012
3.23
 63,100 3.04 3.23 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |