CTCP Xây dựng Điện VNECO 1 (ve1)

3.60
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
(2025-12-29) 		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)
05/11/2010
14.60
 64,700 14.10 14.60 14 0 0 0
04/11/2010
14.10
 77,300 13.40 14.10 13.30 0 200 -0.0
03/11/2010
13.40
 40,400 14 14 13.20 0 0 0
02/11/2010
14
 43,400 14.50 14.50 13.80 0 1,000 -0.0
01/11/2010
14.50
 29,200 15.10 15.10 14.40 0 0 0
29/10/2010
15.10
 34,000 15.10 15.70 15 0 0 0
28/10/2010
15.10
 56,500 15.70 15.70 15 0 0 0
27/10/2010
15.70
 101,600 15.80 16.70 15.60 0 0 0
26/10/2010
15.80
 26,700 15.20 15.80 15.30 0 0 0
25/10/2010
15.20
 65,400 15.20 15.40 14.40 0 0 0
22/10/2010
15.20
 49,500 16 16 15.10 300 0 0.0
21/10/2010
16
 87,100 15.10 16.10 15 0 0 0
20/10/2010
15.10
 82,400 16 16 15.10 0 0 0
19/10/2010
16
 99,700 17 17 16 0 0 0
18/10/2010
17
 22,700 17.10 17.70 16.90 0 0 0
15/10/2010
17.10
 34,100 17.60 17.70 16.90 0 0 0
14/10/2010
17.60
 62,800 17.70 18.10 16.40 0 0 0
13/10/2010
17.70
 30,400 17.50 18 17.40 0 0 0
12/10/2010
17.50
 45,700 18.30 18.70 17.40 0 0 0
11/10/2010
18.30
 31,300 18.20 18.80 18 1,600 0 0.0
08/10/2010
18.20
 38,400 18.70 19.20 18.10 2,000 0 0.0
07/10/2010
18.70
 41,700 19.90 20 18.70 0 0 0
06/10/2010
19.90
 110,200 18.50 19.90 18.80 0 0 0
05/10/2010
18.50
 121,500 19.20 19.30 18 0 0 0
04/10/2010
19.20
 112,800 20 20 19.20 1,000 0 0.0
01/10/2010
20
 48,100 21 21.60 20 0 0 0
30/09/2010
21
 49,200 21 21.10 20.50 0 0 0
29/09/2010
21
 64,100 22 22.80 20.60 0 0 0
28/09/2010
22
 61,200 21.50 22.50 21.90 0 0 0
27/09/2010
21.50
 36,900 21.40 23 21.20 0 0 0
24/09/2010
21.40
 42,500 21.30 22.20 21 0 0 0
23/09/2010
21.30
 100,400 21.40 21.80 20.50 0 0 0
22/09/2010
21.40
 112,300 22.30 23 21.30 0 0 0
21/09/2010
22.30
 52,800 22.90 23.20 22 0 0 0
20/09/2010
22.90
 211,100 22.20 23.70 22.20 0 0 0
17/09/2010
22.20
 123,500 21.30 22.20 21.70 5,000 0 0.1
16/09/2010
21.30
 55,300 20.50 22 20.10 10,000 0 0.2
15/09/2010
20.50
 70,900 21.80 21.80 20.10 0 0 0
14/09/2010
21.80
 55,000 20.90 22.20 20.90 10,000 0 0.2
13/09/2010
20.90
 106,400 21.90 22 20.90 0 0 0
10/09/2010
21.90
 182,900 23.50 24.90 21.80 0 8,600 -0.2
09/09/2010
23.50
 245,500 22 23.50 21.80 0 8,000 -0.2
08/09/2010
22
 249,900 23.30 23.30 21.70 0 8,000 -0.2
07/09/2010
23.30
 334,200 21.80 23.30 23 0 10,000 -0.2
06/09/2010
21.80
 22,700 20.40 21.80 21.80 0 0 0
01/09/2010
20.40
 130,800 19.10 20.40 20 0 0 0
31/08/2010
19.10
 146,300 17.90 19.10 18.50 10,000 0 0.2
30/08/2010
17.90
 31,000 16.80 17.90 17.80 4,000 0 0.1
27/08/2010
16.80
 146,800 17.70 17.70 16.80 20,000 0 0.3
26/08/2010
17.70
 157,100 18.70 19.50 17.60 3,000 0 0.1
25/08/2010
18.70
 48,400 20.10 20.10 18.70 0 0 0
24/08/2010
20.10
 63,100 21.10 21.10 20.10 0 0 0
23/08/2010
21.10
 81,100 22.80 22.80 21.10 0 0 0
20/08/2010
22.80
 98,600 22.60 23.50 21.80 0 0 0
19/08/2010
22.60
 72,300 23.30 23.70 22.40 0 0 0
18/08/2010
23.30
 71,300 24.60 24.60 22.90 0 0 0
17/08/2010
24.60
 209,900 23.50 24.90 23.10 0 17,100 -0.4
16/08/2010
23.50
 45,200 23 23.50 22.70 0 0 0
13/08/2010
23
 157,200 22.70 23.10 21.30 0 0 0
12/08/2010
22.70
 80,300 24.60 24.60 22.70 0 0 0
11/08/2010
24.60
 95,400 24.30 25 23.50 0 0 0
10/08/2010
24.30
 151,700 25.60 25.60 24.10 300 0 0.0
09/08/2010
25.60
 95,100 27.50 27.50 25.50 0 0 0
06/08/2010
27.50
 38,300 28.10 28.70 27.10 0 0 0
05/08/2010
28.10
 195,900 26.20 28.10 26.10 0 5,000 -0.1
04/08/2010
26.20
 208,700 27.80 27.80 26.10 0 0 0
03/08/2010
27.80
 153,600 28.70 29.10 27.30 0 0 0
02/08/2010
28.70
 170,900 30.80 31 28.70 0 0 0
30/07/2010
30.80
 222,800 29.50 31 28.50 5,000 0 0.2
29/07/2010
29.50
 347,200 30.60 30.70 28.60 0 0 0
28/07/2010
30.60
 130,100 32.20 32.20 30.60 0 0 0
27/07/2010
32.20
 342,000 33.90 35 31.70 0 500 -0.0
26/07/2010
33.90
 488,800 31.50 34 31.80 0 0 0
23/07/2010
31.50
 264,400 30.80 32.70 30.60 0 0 0
22/07/2010
30.80
 628,400 29.70 30.80 29.30 14,000 0 0.4
21/07/2010
29.70
 395,900 28.10 29.90 27.90 500 0 0.0
20/07/2010
28.10
 163,200 27.90 28.60 27.50 0 8,800 -0.2
19/07/2010
27.90
 214,700 27.40 29.50 26.20 0 4,000 -0.1
16/07/2010
27.40
 162,600 28.70 28.90 27 0 0 0
15/07/2010
28.70
 346,600 28.70 29.80 28 0 9,900 -0.3
14/07/2010
28.70
 583,900 26.90 28.70 28.10 0 0 0
13/07/2010
26.90
 234,000 25.10 26.90 26 0 5,400 -0.1
12/07/2010
25.10
 91,300 24.50 26.20 24.70 0 2,300 -0.1
09/07/2010
24.50
 114,800 25 26 24.30 0 0 0
08/07/2010
25
 125,200 25.50 26.80 24.80 0 0 0
07/07/2010
25.50
 117,000 26.30 27.10 25.50 0 1,000 -0.0
06/07/2010
26.30
 152,600 27 28.70 26.20 200 9,700 -0.3
05/07/2010
27
 254,000 25.50 27 24 0 0 0
02/07/2010
25.50
 95,200 24.80 26 24.50 0 9,700 -0.2
01/07/2010
24.80
 150,600 25.40 26.40 24.50 0 12,100 -0.3
30/06/2010
25.40
 166,900 26.10 26.10 24.70 0 5,400 -0.1
29/06/2010
26.10
 192,600 26 27.90 25 0 29,600 -0.8
28/06/2010
26
 276,800 27.70 27.90 26 0 32,100 -0.8
25/06/2010
27.70
 309,200 29.30 29.50 27.50 7,400 51,700 -1.2
24/06/2010
29.30
 201,900 29.50 30.60 29 20,000 30,000 -0.3
23/06/2010
29.50
 328,300 28.80 30 27 0 33,300 -1.0
22/06/2010
28.80
 421,300 27.20 28.80 27.90 0 12,900 -0.4
21/06/2010
27.20
 106,800 25.20 27.20 26 0 0 0
18/06/2010
25.20
 236,900 25 26.40 24.60 11,000 5,000 0.2
17/06/2010
25
 546,100 25.50 27.10 24.50 10,000 34,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |