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)
18/01/2012
2.70
 0 2.70 2.70 2.70 0 0 0
17/01/2012
2.70
 0 2.70 2.70 2.70 0 0 0
16/01/2012
2.70
 1,000 2.80 2.80 2.70 0 0 0
13/01/2012
2.80
 0 2.80 2.80 2.80 0 0 0
12/01/2012
2.80
 0 2.70 2.80 2.80 0 0 0
11/01/2012
2.70
 700 2.80 2.90 2.70 0 0 0
10/01/2012
2.80
 500 2.80 2.80 2.80 0 0 0
09/01/2012
2.80
 300 2.70 2.80 2.80 0 0 0
06/01/2012
2.70
 100 2.80 2.80 2.70 0 0 0
05/01/2012
2.80
 5,100 2.70 2.80 2.80 0 0 0
04/01/2012
2.70
 6,200 2.60 2.70 2.50 0 0 0
03/01/2012
2.60
 1,000 2.50 2.60 2.60 0 0 0
30/12/2011
2.50
 3,700 2.50 2.60 2.50 0 0 0
29/12/2011
2.50
 5,700 2.50 2.60 2.40 0 200 -0.0
28/12/2011
2.50
 16,300 2.50 2.60 2.40 0 0 0
27/12/2011
2.50
 0 2.50 2.50 2.50 0 0 0
26/12/2011
2.50
 2,100 2.50 2.50 2.50 0 0 0
23/12/2011
2.50
 1,300 2.60 2.60 2.50 0 1,000 -0.0
22/12/2011
2.60
 700 2.70 2.80 2.60 0 0 0
21/12/2011
2.70
 2,400 2.80 2.80 2.70 0 0 0
20/12/2011
2.80
 1,800 2.80 2.80 2.70 0 1,000 -0.0
19/12/2011
2.80
 0 2.80 2.80 2.80 0 0 0
16/12/2011
2.80
 10,200 2.70 2.80 2.60 0 3,200 -0.0
15/12/2011
2.70
 12,000 2.80 2.80 2.70 0 4,400 -0.0
14/12/2011
2.80
 7,400 3 3 2.80 0 5,000 -0.0
13/12/2011
3
 5,200 3.10 3.30 3 0 0 0
12/12/2011
3.10
 200 3 3.20 3.10 0 0 0
09/12/2011
3
 6,100 3.20 3.40 3 0 0 0
08/12/2011
3.20
 400 3.20 3.20 3.20 0 0 0
07/12/2011
3.20
 800 3.30 3.30 3.20 0 0 0
06/12/2011
3.30
 13,400 3.30 3.50 3.20 0 0 0
05/12/2011
3.30
 6,900 3 3.30 3.20 0 0 0
02/12/2011
3
 4,000 3.10 3.10 3 0 0 0
01/12/2011
3.10
 5,400 3.10 3.40 3.10 0 0 0
30/11/2011
3.10
 2,800 3.40 3.40 3.10 0 0 0
29/11/2011
3.40
 1,500 3.20 3.40 3.30 0 0 0
28/11/2011
3.20
 15,800 3 3.20 3.10 0 2,600 -0.0
25/11/2011
3
 31,300 3.20 3.40 3 0 0 0
24/11/2011
3.20
 22,800 3.40 3.50 3.20 0 0 0
23/11/2011
3.40
 8,700 3.30 3.40 3.40 0 3,400 -0.0
22/11/2011
3.30
 3,100 3.40 3.50 3.30 0 0 0
21/11/2011
3.40
 20,600 3.40 3.80 3.40 0 0 0
18/11/2011
3.40
 3,600 3.50 3.70 3.40 0 0 0
17/11/2011
3.50
 3,200 3.70 3.70 3.50 0 0 0
16/11/2011
3.70
 1,500 3.50 3.70 3.70 0 0 0
15/11/2011
3.50
 46,400 3.60 3.70 3.40 0 15,800 -0.1
14/11/2011
3.60
 24,300 3.80 3.90 3.60 0 15,200 -0.1
11/11/2011
3.80
 11,600 3.80 3.80 3.80 0 0 0
10/11/2011
3.80
 2,800 4 4 3.70 0 0 0
09/11/2011
4
 1,700 3.90 4 3.90 0 1,500 -0.0
08/11/2011
3.90
 17,700 4 4 3.90 0 3,000 -0.0
07/11/2011
4
 8,300 4 4.10 4 0 500 -0.0
04/11/2011
4
 15,700 4.10 4.30 4 0 10,000 -0.0
03/11/2011
4.10
 9,400 4.10 4.20 4.10 0 0 0
02/11/2011
4.10
 22,800 4.40 4.40 4.10 0 15,000 -0.1
01/11/2011
4.40
 700 4.40 4.50 4.40 0 0 0
31/10/2011
4.40
 25,600 4.30 4.60 4.40 5,000 0 0.0
28/10/2011
4.30
 17,500 4.10 4.30 4.10 5,000 0 0.0
27/10/2011
4.10
 17,800 4.10 4.20 4 0 1,000 -0.0
26/10/2011
4.10
 12,000 4.10 4.10 4 0 0 0
25/10/2011
4.10
 6,100 4.40 4.40 4.10 0 0 0
24/10/2011
4.40
 15,500 4.60 4.70 4.20 0 0 0
21/10/2011
4.60
 29,400 4.30 4.60 4.30 10,000 0 0.0
20/10/2011
4.30
 43,000 4.10 4.30 4.10 20,000 0 0.1
19/10/2011
4.10
 15,100 4 4.20 4 0 0 0
18/10/2011
4
 8,000 4 4.20 4 0 0 0
17/10/2011
4
 20,800 4.20 4.20 4 0 0 0
14/10/2011
4.20
 17,100 4.10 4.20 4.10 0 0 0
13/10/2011
4.10
 11,000 4 4.20 4 0 0 0
12/10/2011
4
 46,100 4.20 4.20 4 0 0 0
11/10/2011
4.20
 7,400 4.20 4.30 4.20 0 0 0
10/10/2011
4.20
 30,500 4.50 4.50 4.20 0 0 0
07/10/2011
4.50
 28,000 4.60 4.60 4.30 0 1,000 -0.0
06/10/2011
4.60
 13,700 4.40 4.60 4.40 0 0 0
05/10/2011
4.40
 16,000 4.40 4.60 4.40 0 0 0
04/10/2011
4.40
 30,900 4.50 4.70 4.20 0 0 0
03/10/2011
4.50
 11,200 4.80 4.80 4.50 0 0 0
30/09/2011
4.80
 11,800 4.80 5.10 4.70 0 0 0
29/09/2011
4.80
 9,300 5.10 5.10 4.80 0 0 0
28/09/2011
5.10
 15,600 5.10 5.10 5.10 0 0 0
27/09/2011
5.10
 15,000 5.10 5.20 5.10 0 0 0
26/09/2011
5.10
 13,300 5.20 5.40 5 0 0 0
23/09/2011
5.20
 33,900 5.30 5.30 5.10 0 0 0
22/09/2011
5.30
 31,300 5.10 5.30 5 2,800 0 0.0
21/09/2011
5.10
 16,100 5.10 5.10 4.90 0 0 0
20/09/2011
5.10
 48,200 5.40 5.50 5.10 0 10,000 -0.1
19/09/2011
5.40
 20,100 5.20 5.50 5 0 0 0
16/09/2011
5.20
 83,700 5.50 5.70 5.20 6,200 0 0.0
15/09/2011
5.50
 79,900 5.70 5.70 5.40 13,800 0 0.1
14/09/2011
5.70
 208,300 5.50 5.80 5.50 22,000 0 0.1
13/09/2011
5.50
 46,900 5.30 5.50 5.50 0 0 0
12/09/2011
5.30
 94,100 4.90 5.30 5.10 0 0 0
09/09/2011
4.90
 51,100 5.10 5.10 4.80 0 0 0
08/09/2011
5.10
 62,900 5 5.20 5 0 0 0
07/09/2011
5
 38,800 5 5.30 4.80 0 0 0
06/09/2011
5
 32,700 5.20 5.30 5 0 0 0
05/09/2011
5.20
 97,400 5 5.30 5 5,000 0 0.0
01/09/2011
5
 28,900 4.90 5 4.80 2,200 0 0.0
31/08/2011
4.90
 25,700 4.50 4.90 4.60 0 0 0
30/08/2011
4.50
 47,800 4.30 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |