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)
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
06/03/2012
3.04
 26,100 3.26 3.48 3.04 0 0 0
05/03/2012
3.26
 68,700 3.11 3.26 3.20 0 0 0
02/03/2012
3.11
 84,100 2.89 3.11 2.92 0 0 0
01/03/2012
2.89
 56,200 2.95 2.95 2.86 0 0 0
29/02/2012
2.95
 12,300 2.95 3.01 2.92 0 0 0
28/02/2012
2.95
 105,100 3.23 3.29 2.95 0 0 0
27/02/2012
3.23
 64,300 3.08 3.26 3.11 0 0 0
24/02/2012
3.08
 150,000 3.01 3.14 2.95 0 0 0
23/02/2012
3.01
 68,500 2.95 3.04 2.83 0 0 0
22/02/2012
2.95
 36,800 2.92 3.04 2.86 0 0 0
21/02/2012
2.92
 69,400 3.08 3.11 2.89 0 0 0
20/02/2012
3.08
 77,800 3.11 3.23 3.08 0 0 0
17/02/2012
3.11
 71,200 3.17 3.35 3.11 0 0 0
16/02/2012
3.17
 127,900 3.04 3.39 3.01 0 0 0
15/02/2012
3.04
 103,200 3.04 3.23 3.04 0 0 0
14/02/2012
3.04
 165,100 2.95 3.08 2.92 0 0 0
13/02/2012
2.95
 51,400 2.86 3.08 2.73 0 0 0
10/02/2012
2.86
 59,600 2.83 2.89 2.86 0 0 0
09/02/2012
2.83
 68,500 2.86 2.89 2.83 0 0 0
08/02/2012
2.86
 34,900 2.70 2.86 2.80 0 0 0
07/02/2012
2.70
 10,300 2.73 2.80 2.67 0 0 0
06/02/2012
2.73
 25,200 2.83 2.83 2.70 0 0 0
03/02/2012
2.83
 35,100 3.04 3.04 2.83 0 0 0
02/02/2012
3.04
 45,400 2.98 3.11 2.98 0 0 0
01/02/2012
2.98
 22,600 3.01 3.14 2.86 0 0 0
31/01/2012
3.01
 14,900 3.14 3.14 2.92 0 0 0
30/01/2012
3.14
 13,700 3.32 3.32 3.14 0 0 0
20/01/2012
3.32
 234,800 3.11 3.39 3.20 0 0 0
19/01/2012
3.11
 102,900 3.04 3.23 3.04 0 0 0
18/01/2012
3.04
 113,800 2.80 3.08 2.95 0 0 0
17/01/2012
2.80
 117,300 2.80 2.95 2.80 0 0 0
16/01/2012
2.80
 217,300 2.76 2.86 2.58 0 0 0
13/01/2012
2.76
 128,700 2.73 2.76 2.64 0 0 0
12/01/2012
2.73
 192,700 2.64 2.95 2.70 6,000 0 0.1
11/01/2012
2.64
 186,500 2.73 2.86 2.64 0 0 0
10/01/2012
2.73
 122,800 2.73 2.83 2.70 0 0 0
09/01/2012
2.73
 34,300 2.70 2.76 2.64 0 0 0
06/01/2012
2.70
 104,800 2.70 2.86 2.52 0 0 0
05/01/2012
2.70
 48,000 2.58 2.70 2.67 0 0 0
04/01/2012
2.58
 162,000 2.45 2.58 2.36 0 0 0
03/01/2012
2.45
 58,800 2.39 2.45 2.33 0 0 0
30/12/2011
2.39
 102,100 2.30 2.39 2.21 0 0 0
29/12/2011
2.30
 39,500 2.30 2.45 2.27 0 0 0
28/12/2011
2.30
 48,400 2.21 2.42 2.24 0 0 0
27/12/2011
2.21
 109,700 2.27 2.42 2.14 0 0 0
26/12/2011
2.27
 88,900 2.27 2.42 2.11 0 0 0
23/12/2011
2.27
 62,900 2.27 2.30 2.24 0 0 0
22/12/2011
2.27
 241,400 2.33 2.33 2.24 0 0 0
21/12/2011
2.33
 109,300 2.24 2.33 2.27 0 0 0
20/12/2011
2.24
 187,200 2.17 2.30 2.17 0 0 0
19/12/2011
2.17
 18,600 2.17 2.17 2.17 0 0 0
16/12/2011
2.17
 22,800 2.24 2.24 2.14 0 0 0
15/12/2011
2.24
 32,300 2.30 2.30 2.17 0 0 0
14/12/2011
2.30
 121,300 2.24 2.36 2.24 0 0 0
13/12/2011
2.24
 60,800 2.27 2.33 2.17 0 0 0
12/12/2011
2.27
 61,000 2.27 2.30 2.17 0 0 0
09/12/2011
2.27
 94,500 2.33 2.33 2.27 0 0 0
08/12/2011
2.33
 19,700 2.39 2.39 2.33 0 0 0
07/12/2011
2.39
 4,500 2.49 2.52 2.39 0 0 0
06/12/2011
2.49
 9,400 2.58 2.70 2.49 0 0 0
05/12/2011
2.58
 64,100 2.42 2.58 2.49 0 6,300 -0.1
02/12/2011
2.42
 19,800 2.42 2.45 2.36 0 0 0
01/12/2011
2.42
 44,200 2.39 2.49 2.42 0 0 0
30/11/2011
2.39
 65,100 2.36 2.42 2.39 0 0 0
29/11/2011
2.36
 15,100 2.45 2.45 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |