CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.40
0.40
(13.33%)
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
(2026-02-11) 		-0.70 -17.95% 234,400 49,600 0.2
2.80
4
2.80
2 tháng
(2026-01-12) 		-0.80 -20% 430,800 49,600 0.2
2.80
4
2.80
3 tháng
(2025-12-15) 		-0.70 -17.95% 565,000 49,600 0.2
2.80
4.10
2.80
6 tháng
(2025-09-15) 		-1.30 -28.89% 1,301,200 49,600 0.2
2.80
4.50
2.80
12 tháng
(2025-03-18) 		1.20 60% 16,063,300 28,338 0.1
1.40
5.90
2.80
24 tháng
(2024-03-25) 		1.10 52.38% 29,902,479 51,000 0.1
1.40
5.90
2.80
36 tháng
(2023-03-29) 		1.40 77.78% 35,718,868 32,400 0.0
1.40
5.90
2.80
60 tháng
(2021-04-08) 		-0.30 -8.57% 83,280,365 -7,540 -0.1
1.30
8.90
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2011
3.57
 36,000 3.42 3.57 3.42 0 0 0
05/10/2011
3.42
 86,200 3.39 3.48 3.42 0 1,800 -0.0
04/10/2011
3.39
 71,800 3.32 3.42 3.26 10,000 0 0.1
03/10/2011
3.32
 109,400 3.42 3.42 3.29 0 0 0
30/09/2011
3.42
 116,000 3.35 3.48 3.35 0 0 0
29/09/2011
3.35
 99,200 3.57 3.57 3.32 0 0 0
28/09/2011
3.57
 67,600 3.60 3.70 3.54 0 0 0
27/09/2011
3.60
 90,000 3.57 3.73 3.60 0 0 0
26/09/2011
3.57
 79,200 3.70 3.79 3.57 0 0 0
23/09/2011
3.70
 42,200 3.76 3.76 3.67 100 0 0.0
22/09/2011
3.76
 56,400 3.73 3.82 3.73 0 0 0
21/09/2011
3.73
 66,600 3.70 3.85 3.67 0 0 0
20/09/2011
3.70
 130,400 3.79 3.79 3.70 0 0 0
19/09/2011
3.79
 82,600 3.70 3.85 3.70 0 0 0
16/09/2011
3.70
 278,400 3.79 3.85 3.60 0 0 0
15/09/2011
3.79
 152,200 3.95 3.95 3.73 0 0 0
14/09/2011
3.95
 173,500 4.16 4.22 3.95 0 0 0
13/09/2011
4.16
 246,900 4.13 4.35 4.10 0 0 0
12/09/2011
4.13
 415,700 3.82 4.13 3.85 0 0 0
09/09/2011
3.82
 213,200 3.82 3.95 3.76 0 0 0
08/09/2011
3.82
 129,000 3.88 4.04 3.82 0 30,000 -0.4
07/09/2011
3.88
 146,200 3.63 3.88 3.63 0 0 0
06/09/2011
3.63
 108,200 3.73 3.73 3.57 0 0 0
05/09/2011
3.73
 172,200 3.88 3.88 3.67 0 0 0
01/09/2011
3.88
 212,700 3.88 3.98 3.76 0 8,200 -0.1
31/08/2011
3.88
 172,600 3.79 3.95 3.63 0 0 0
30/08/2011
3.79
 285,400 3.67 3.88 3.73 0 0 0
29/08/2011
3.67
 239,500 3.42 3.67 3.45 0 0 0
26/08/2011
3.42
 176,100 3.45 3.51 3.39 0 2,000 -0.0
25/08/2011
3.45
 164,800 3.29 3.45 3.29 0 0 0
24/08/2011
3.29
 150,300 3.42 3.57 3.29 0 0 0
23/08/2011
3.42
 241,900 3.45 3.57 3.35 0 0 0
22/08/2011
3.45
 129,400 3.17 3.45 3.20 0 0 0
19/08/2011
3.17
 93,400 3.26 3.29 3.14 0 0 0
18/08/2011
3.26
 175,400 3.20 3.35 3.20 2,000 0 0.0
17/08/2011
3.20
 220,400 3.01 3.20 3.04 0 0 0
16/08/2011
3.01
 52,200 2.95 3.04 2.95 0 0 0
15/08/2011
2.95
 41,800 2.95 2.98 2.92 0 0 0
12/08/2011
2.95
 52,700 2.95 3.01 2.89 0 0 0
11/08/2011
2.95
 94,000 3.08 3.08 2.89 0 0 0
10/08/2011
3.08
 74,800 2.95 3.11 3.01 0 0 0
09/08/2011
2.95
 226,800 3.14 3.14 2.95 5,000 0 0.0
08/08/2011
3.14
 81,300 3.17 3.26 3.14 0 0 0
05/08/2011
3.17
 84,700 3.42 3.42 3.17 3,700 0 0.0
04/08/2011
3.42
 167,200 3.26 3.42 3.23 0 0 0
03/08/2011
3.26
 57,800 3.17 3.26 3.11 0 0 0
02/08/2011
3.17
 114,600 3.32 3.39 3.14 0 1,000 -0.0
01/08/2011
3.32
 97,600 3.32 3.35 3.29 14,000 0 0.2
29/07/2011: Cổ tức tiền mặt tỉ lệ: 18%
29/07/2011
3.32
 100,500 3.45 3.45 3.23 0 0 0
28/07/2011
3.45
 129,000 3.47 3.50 3.39 0 14,000 -0.2
27/07/2011
3.47
 82,100 3.56 3.56 3.42 2,200 0 0.0
26/07/2011
3.56
 118,100 3.53 3.58 3.50 3,200 0 0.0
25/07/2011
3.53
 74,900 3.47 3.56 3.45 1,800 0 0.0
22/07/2011
3.47
 112,000 3.56 3.72 3.47 0 0 0
21/07/2011
3.56
 398,800 3.42 3.58 3.50 16,000 0 0.2
20/07/2011
3.42
 171,700 3.21 3.42 3.26 0 0 0
19/07/2011
3.21
 96,100 3.29 3.29 3.18 0 0 0
18/07/2011
3.29
 49,300 3.37 3.37 3.21 0 0 0
15/07/2011
3.37
 32,600 3.31 3.37 3.26 0 0 0
14/07/2011
3.31
 67,300 3.34 3.39 3.21 0 0 0
13/07/2011
3.34
 58,300 3.42 3.42 3.31 0 0 0
12/07/2011
3.42
 116,500 3.29 3.42 3.23 0 0 0
11/07/2011
3.29
 86,800 3.37 3.37 3.26 0 0 0
08/07/2011
3.37
 42,000 3.42 3.42 3.34 0 0 0
07/07/2011
3.42
 63,500 3.39 3.45 3.34 0 0 0
06/07/2011
3.39
 38,200 3.53 3.53 3.37 0 0 0
05/07/2011
3.53
 78,200 3.42 3.53 3.34 0 0 0
04/07/2011
3.42
 62,300 3.31 3.42 3.26 0 0 0
01/07/2011
3.31
 134,200 3.47 3.47 3.29 0 0 0
30/06/2011
3.47
 63,300 3.56 3.56 3.42 0 0 0
29/06/2011
3.56
 68,000 3.53 3.58 3.45 0 0 0
28/06/2011
3.53
 125,100 3.74 3.74 3.47 0 0 0
27/06/2011
3.74
 35,300 3.74 3.77 3.66 0 0 0
24/06/2011
3.74
 111,800 3.69 3.80 3.66 1,000 0 0.0
23/06/2011
3.69
 90,100 3.74 3.88 3.64 0 0 0
22/06/2011
3.74
 165,500 3.74 3.90 3.72 0 1,000 -0.0
21/06/2011
3.74
 206,300 3.56 3.74 3.47 0 0 0
20/06/2011
3.56
 215,700 3.66 3.69 3.45 0 0 0
17/06/2011
3.66
 314,100 3.88 3.90 3.66 0 1,000 -0.0
16/06/2011
3.88
 333,700 3.96 4.01 3.72 0 7,800 -0.1
15/06/2011
3.96
 261,900 4.09 4.09 3.96 2,000 1,000 0.0
14/06/2011
4.09
 428,300 4.22 4.46 4.06 1,000 0 0.0
13/06/2011
4.22
 427,200 3.96 4.22 4.01 6,000 0 0.1
10/06/2011
3.96
 145,000 3.74 3.96 3.96 0 0 0
09/06/2011
3.74
 514,100 3.45 3.74 3.47 8,000 0 0.1
08/06/2011
3.45
 203,700 3.53 3.66 3.42 1,000 0 0.0
07/06/2011
3.53
 209,100 3.39 3.53 3.47 0 0 0
06/06/2011
3.39
 216,300 3.42 3.42 3.26 0 0 0
03/06/2011
3.42
 405,000 3.34 3.56 3.23 11,000 0 0.1
02/06/2011
3.34
 64,300 3.15 3.34 3.31 0 0 0
01/06/2011
3.15
 53,700 3.02 3.15 2.89 0 0 0
31/05/2011
3.02
 59,400 3.10 3.10 2.94 0 0 0
30/05/2011
3.10
 107,300 3.37 3.37 3.10 0 0 0
27/05/2011
3.37
 133,900 3.29 3.37 3.23 2,000 0 0.0
26/05/2011
3.29
 370,000 3.29 3.50 3.07 1,000 0 0.0
25/05/2011
3.29
 98,600 3.50 3.50 3.29 2,000 0 0.0
24/05/2011
3.50
 126,100 3.74 3.74 3.50 0 0 0
23/05/2011
3.74
 203,900 3.93 3.93 3.72 0 0 0
20/05/2011
3.93
 187,200 4.09 4.09 3.90 3,500 0 0.1
19/05/2011
4.09
 90,700 4.17 4.20 4.06 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |