CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.90
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
(2025-12-29) 		0 0% 199,800 0 0
3.80
4
3.90
2 tháng
(2025-12-01) 		-0.10 -2.44% 487,300 0 0
3.80
4.40
3.90
3 tháng
(2025-10-30) 		-0.20 -4.76% 752,900 0 0
3.80
4.40
3.90
6 tháng
(2025-08-01) 		-1.50 -27.27% 1,829,900 0 0
3.60
5.50
3.90
12 tháng
(2025-02-03) 		2.10 110.53% 16,860,320 -20,752 -0.1
1.40
5.90
3.90
24 tháng
(2024-02-15) 		1.90 90.48% 29,937,973 1,400 -0.1
1.40
5.90
3.90
36 tháng
(2023-02-13) 		2.20 122.22% 35,622,777 -17,200 -0.1
1.40
5.90
3.90
60 tháng
(2021-02-23) 		2.30 135.29% 86,178,267 -57,140 -0.3
1.30
8.90
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2012
1.58
 3,300 1.62 1.62 1.52 0 0 0
02/11/2012
1.62
 10,100 1.65 1.65 1.55 0 0 0
01/11/2012
1.65
 9,100 1.68 1.68 1.55 0 0 0
31/10/2012
1.68
 3,500 1.71 1.71 1.58 0 0 0
30/10/2012
1.71
 7,600 1.71 1.71 1.62 0 0 0
29/10/2012
1.71
 8,400 1.71 1.71 1.58 0 0 0
26/10/2012
1.71
 7,800 1.65 1.74 1.62 0 0 0
25/10/2012
1.65
 9,700 1.71 1.77 1.62 0 0 0
24/10/2012
1.71
 10,200 1.74 1.74 1.65 0 0 0
23/10/2012
1.74
 5,400 1.77 1.77 1.65 0 0 0
22/10/2012
1.77
 2,800 1.80 1.80 1.68 0 0 0
19/10/2012
1.80
 5,500 1.80 1.80 1.68 0 0 0
18/10/2012
1.80
 4,700 1.83 1.83 1.71 0 0 0
17/10/2012
1.83
 11,200 1.77 1.86 1.68 0 0 0
16/10/2012
1.77
 7,200 1.68 1.77 1.74 0 0 0
15/10/2012
1.68
 1,200 1.83 1.93 1.68 0 0 0
12/10/2012
1.83
 4,600 1.74 1.83 1.68 0 0 0
11/10/2012
1.74
 8,800 1.65 1.74 1.68 0 0 0
10/10/2012
1.65
 700 1.62 1.65 1.65 0 0 0
09/10/2012
1.62
 400 1.71 1.71 1.62 0 0 0
08/10/2012
1.71
 500 1.71 1.71 1.71 0 0 0
05/10/2012
1.71
 12,300 1.71 1.71 1.62 0 0 0
04/10/2012
1.71
 4,300 1.74 1.77 1.65 0 0 0
03/10/2012
1.74
 8,100 1.71 1.74 1.62 0 0 0
02/10/2012
1.71
 5,900 1.74 1.77 1.65 0 0 0
01/10/2012
1.74
 12,800 1.77 1.77 1.65 0 0 0
28/09/2012
1.77
 2,100 1.68 1.77 1.71 0 0 0
27/09/2012
1.68
 6,400 1.71 1.77 1.68 0 0 0
26/09/2012
1.71
 2,600 1.71 1.71 1.68 0 0 0
25/09/2012
1.71
 7,200 1.68 1.71 1.65 0 0 0
24/09/2012
1.68
 7,600 1.65 1.74 1.65 0 0 0
21/09/2012
1.65
 4,800 1.71 1.74 1.65 0 0 0
20/09/2012
1.71
 4,600 1.68 1.74 1.58 0 0 0
19/09/2012
1.68
 23,200 1.71 1.77 1.58 0 0 0
18/09/2012
1.71
 9,200 1.68 1.74 1.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |