CTCP Xây dựng Điện VNECO 1 (ve1)

3.30
-0.30
(-8.33%)
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) 		0.20 5.88% 175,600 0 0
3.30
3.60
3.60
2 tháng
(2025-11-28) 		0.30 9.09% 238,400 3,000 0.0
3.30
3.60
3.60
3 tháng
(2025-10-29) 		0.30 9.09% 285,900 3,000 0.0
3.30
3.60
3.60
6 tháng
(2025-07-31) 		-1.20 -25% 1,008,200 2,500 0.0
3.30
4.80
3.60
12 tháng
(2025-02-03) 		0.20 5.88% 3,248,500 -100,600 -0.4
3.10
5.30
3.60
24 tháng
(2024-02-07) 		0 0% 6,935,316 -88,600 -0.3
2.90
5.30
3.60
36 tháng
(2023-02-13) 		0.80 28.57% 7,396,379 -84,900 -0.3
2.40
5.30
3.60
60 tháng
(2021-02-22) 		-0.30 -7.69% 15,554,697 -800 0.3
2.40
9.20
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
4.70
 2,200 4.70 4.90 4.50 0 0 0
15/06/2012
4.70
 2,200 4.70 4.70 4.40 0 0 0
14/06/2012
4.70
 2,800 4.70 4.70 4.50 0 0 0
13/06/2012
4.70
 6,300 4.40 4.70 4.10 0 0 0
12/06/2012
4.40
 11,400 4.70 4.70 4.40 0 0 0
11/06/2012
4.70
 1,100 4.60 4.70 4.70 0 0 0
08/06/2012
4.60
 12,800 4.90 5 4.60 0 0 0
07/06/2012
4.90
 28,900 4.60 4.90 4.60 0 0 0
06/06/2012
4.60
 10,800 4.70 4.80 4.30 0 0 0
05/06/2012
4.70
 1,600 4.70 4.70 4.50 0 0 0
04/06/2012
4.70
 300 4.50 4.80 4.60 0 0 0
01/06/2012
4.50
 100 4.40 4.50 4.50 0 0 0
31/05/2012
4.40
 11,000 4.80 4.80 4.40 0 0 0
30/05/2012
4.80
 8,700 4.80 4.80 4.60 0 0 0
29/05/2012
4.80
 8,100 5.10 5.10 4.80 0 0 0
28/05/2012
5.10
 1,600 5 5.30 5.10 0 0 0
25/05/2012
5
 23,800 4.70 5 4.80 0 0 0
24/05/2012
4.70
 62,700 5 5 4.70 0 0 0
23/05/2012
5
 1,900 5.30 5.30 5 0 0 0
22/05/2012
5.30
 17,400 5.20 5.30 5 0 0 0
21/05/2012
5.20
 24,100 4.90 5.20 5 0 0 0
18/05/2012
4.90
 36,900 5.30 5.30 4.90 0 0 0
17/05/2012
5.30
 36,300 4.90 5.40 5 0 0 0
16/05/2012
4.90
 86,700 5.20 5.20 4.90 0 0 0
15/05/2012
5.20
 32,900 5.50 5.50 5.20 0 0 0
14/05/2012
5.50
 69,400 5.90 5.90 5.50 0 0 0
11/05/2012
5.90
 32,800 6.20 6.20 5.80 0 0 0
10/05/2012
6.20
 124,300 5.80 6.20 5.80 0 0 0
09/05/2012
5.80
 156,700 5.50 5.80 5.30 0 15,000 -0.1
08/05/2012
5.50
 143,800 5.20 5.50 5.30 0 15,000 -0.1
07/05/2012
5.20
 6,400 4.90 5.20 5 0 0 0
04/05/2012
4.90
 63,600 4.70 4.90 4.70 0 0 0
03/05/2012
4.70
 112,200 4.60 4.90 4.40 5,000 0 0.0
02/05/2012
4.60
 146,500 4.30 4.60 4.50 0 0 0
27/04/2012
4.30
 26,500 4.10 4.30 4.30 5,000 0 0.0
26/04/2012
4.10
 27,600 3.90 4.10 4.10 20,000 0 0.1
25/04/2012
3.90
 48,000 3.70 3.90 3.80 0 0 0
24/04/2012
3.70
 37,300 3.50 3.70 3.40 0 0 0
23/04/2012
3.50
 13,400 3.60 3.80 3.50 0 0 0
20/04/2012
3.60
 30,200 3.80 3.80 3.60 0 0 0
19/04/2012
3.80
 27,400 4 4 3.80 10,000 0 0.0
18/04/2012
4
 67,100 4 4 3.70 0 0 0
17/04/2012
4
 20,000 4 4.10 3.90 0 0 0
16/04/2012
4
 44,800 3.90 4 3.80 0 0 0
13/04/2012
3.90
 18,000 3.80 3.90 3.70 10,000 0 0.0
12/04/2012
3.80
 37,000 3.70 3.90 3.70 0 0 0
11/04/2012
3.70
 48,900 3.50 3.70 3.60 0 0 0
10/04/2012
3.50
 8,900 3.60 3.70 3.50 0 0 0
09/04/2012
3.60
 11,500 3.70 3.70 3.50 0 0 0
06/04/2012
3.70
 48,000 3.80 3.80 3.60 0 0 0
05/04/2012
3.80
 30,800 3.70 3.80 3.60 0 0 0
04/04/2012
3.70
 26,400 3.90 3.90 3.70 0 0 0
03/04/2012
3.90
 27,600 3.50 3.90 3.60 20,000 0 0.1
30/03/2012
3.50
 30,100 3.70 3.80 3.50 0 0 0
29/03/2012
3.70
 55,800 3.80 4 3.70 0 0 0
28/03/2012
3.80
 116,200 3.80 4 3.70 0 0 0
27/03/2012
3.80
 130,200 3.60 3.80 3.70 0 0 0
26/03/2012
3.60
 10,400 3.40 3.60 3.60 0 0 0
23/03/2012
3.40
 13,000 3.40 3.40 3.40 0 0 0
22/03/2012
3.40
 123,600 3.50 3.50 3.20 0 0 0
21/03/2012
3.50
 43,700 3.50 3.50 3.20 0 0 0
20/03/2012
3.50
 17,000 3.30 3.50 3.20 0 0 0
19/03/2012
3.30
 6,500 3.50 3.50 3.30 0 0 0
16/03/2012
3.50
 24,900 3.50 3.60 3.50 0 0 0
15/03/2012
3.50
 9,900 3.30 3.50 3.20 0 0 0
14/03/2012
3.30
 7,300 3.20 3.30 3.30 0 0 0
13/03/2012
3.20
 9,200 3.10 3.30 3.10 0 0 0
12/03/2012
3.10
 26,500 3.30 3.30 3.10 0 0 0
09/03/2012
3.30
 12,000 3.40 3.60 3.20 0 0 0
08/03/2012
3.40
 5,900 3.70 3.70 3.40 0 0 0
07/03/2012
3.70
 18,300 3.90 3.90 3.60 0 0 0
06/03/2012
3.90
 67,400 3.70 3.90 3.70 0 0 0
05/03/2012
3.70
 8,300 3.50 3.70 3.70 0 0 0
02/03/2012
3.50
 41,900 3.30 3.60 3.40 0 0 0
01/03/2012
3.30
 6,200 3.40 3.50 3.30 0 0 0
29/02/2012
3.40
 20,700 3.20 3.40 3.30 0 0 0
28/02/2012
3.20
 13,700 3.50 3.50 3.20 0 0 0
27/02/2012
3.50
 43,900 3.20 3.50 3.30 0 0 0
24/02/2012
3.20
 52,800 3.10 3.30 3.20 0 0 0
23/02/2012
3.10
 28,200 3 3.20 3 0 0 0
22/02/2012
3
 5,800 3 3 2.90 0 3,000 -0.0
21/02/2012
3
 31,500 3.10 3.10 3 0 0 0
20/02/2012
3.10
 11,400 3.10 3.30 3.10 0 1,000 -0.0
17/02/2012
3.10
 7,500 3 3.20 3.10 0 0 0
16/02/2012
3
 2,500 3.10 3.10 3 0 0 0
15/02/2012
3.10
 100 3 3.10 3.10 0 0 0
14/02/2012
3
 1,100 2.90 3.10 3 0 0 0
13/02/2012
2.90
 1,200 3.10 3.10 2.90 0 0 0
10/02/2012
3.10
 10,800 3.30 3.30 3.10 0 0 0
09/02/2012
3.30
 26,000 3.30 3.40 3.20 4,000 0 0.0
08/02/2012
3.30
 18,300 3.20 3.40 3.20 0 0 0
07/02/2012
3.20
 700 3.20 3.20 3.20 0 0 0
06/02/2012
3.20
 500 3.30 3.40 3.20 0 0 0
03/02/2012
3.30
 4,300 3.10 3.30 3 0 0 0
02/02/2012
3.10
 23,500 2.80 3.10 3 0 0 0
01/02/2012
2.80
 5,600 3 3 2.80 0 0 0
31/01/2012
3
 9,200 2.90 3.10 3 7,000 3,500 0.0
30/01/2012
2.90
 1,900 2.80 2.90 2.90 0 0 0
20/01/2012
2.80
 1,100 2.80 2.80 2.70 0 200 -0.0
19/01/2012
2.80
 24,400 2.70 2.80 2.60 0 6,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |