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% 263,700 49,600 0.2
2.80
4
3.30
2 tháng
(2026-01-16) 		-0.70 -17.50% 388,600 49,600 0.2
2.80
4
3.30
3 tháng
(2025-12-17) 		-0.70 -17.50% 565,100 49,600 0.2
2.80
4.10
3.30
6 tháng
(2025-09-18) 		-1.10 -25% 1,256,700 49,600 0.2
2.80
4.50
3.30
12 tháng
(2025-03-24) 		1.10 50% 16,019,800 28,338 0.1
1.40
5.90
3.30
24 tháng
(2024-03-27) 		1.10 50% 29,875,579 51,000 0.1
1.40
5.90
3.30
36 tháng
(2023-04-03) 		1.50 83.33% 35,739,268 32,400 0.0
1.40
5.90
3.30
60 tháng
(2021-04-12) 		-0.40 -10.81% 82,873,263 -7,540 -0.1
1.30
8.90
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2012
3.04
 133,900 2.86 3.04 2.89 0 0 0
24/04/2012
2.86
 20,500 2.80 2.86 2.70 0 0 0
23/04/2012
2.80
 13,700 2.83 2.83 2.80 0 0 0
20/04/2012
2.83
 12,100 2.80 2.86 2.73 0 0 0
19/04/2012
2.80
 22,700 2.89 2.89 2.76 0 0 0
18/04/2012
2.89
 60,000 2.89 3.01 2.83 0 0 0
17/04/2012
2.89
 30,300 2.98 3.01 2.89 0 0 0
16/04/2012
2.98
 35,500 2.86 3.01 2.86 0 0 0
13/04/2012
2.86
 16,300 2.95 2.95 2.83 0 0 0
12/04/2012
2.95
 22,100 2.95 3.08 2.92 0 0 0
11/04/2012
2.95
 44,200 2.80 2.95 2.80 0 0 0
10/04/2012
2.80
 8,600 2.89 2.89 2.76 0 0 0
09/04/2012
2.89
 11,700 2.76 2.89 2.73 0 0 0
06/04/2012
2.76
 27,800 2.92 2.92 2.73 0 0 0
05/04/2012
2.92
 18,000 2.86 2.92 2.67 0 0 0
04/04/2012
2.86
 34,500 2.92 2.92 2.73 0 0 0
03/04/2012
2.92
 6,500 2.80 2.92 2.70 0 0 0
30/03/2012
2.80
 16,300 2.83 2.83 2.70 0 0 0
29/03/2012
2.83
 22,900 2.98 3.04 2.83 0 0 0
28/03/2012
2.98
 33,500 3.01 3.01 2.83 0 0 0
27/03/2012
3.01
 11,600 3.17 3.35 3.01 0 0 0
26/03/2012
3.17
 85,400 3.01 3.17 2.98 0 0 0
23/03/2012
3.01
 26,300 2.86 3.04 2.92 0 0 0
22/03/2012
2.86
 12,700 2.92 2.92 2.86 0 0 0
21/03/2012
2.92
 36,600 2.92 2.98 2.83 0 0 0
20/03/2012
2.92
 22,100 2.89 2.95 2.89 0 0 0
19/03/2012
2.89
 9,400 2.95 2.95 2.86 0 0 0
16/03/2012
2.95
 37,600 2.98 3.08 2.95 0 0 0
15/03/2012
2.98
 12,000 2.80 2.98 2.80 0 0 0
14/03/2012
2.80
 18,200 2.98 3.11 2.80 0 0 0
13/03/2012
2.98
 5,400 2.83 2.98 2.98 0 0 0
12/03/2012
2.83
 9,200 3.01 3.11 2.83 0 0 0
09/03/2012
3.01
 49,200 3.08 3.11 2.95 0 0 0
08/03/2012
3.08
 99,300 3.20 3.35 3.08 0 0 0
07/03/2012
3.20
 143,800 3.04 3.35 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |