CTCP Xây dựng Điện VNECO 1 (ve1)

3.30
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
(2026-02-11) 		0 0% 178,600 200 0.0
3.10
3.50
3.30
2 tháng
(2026-01-12) 		0 0% 533,100 100 0.0
3.10
3.60
3.30
3 tháng
(2025-12-15) 		-0.10 -2.94% 590,200 100 0.0
3.10
3.60
3.30
6 tháng
(2025-09-15) 		-0.20 -5.71% 951,000 3,200 0.0
3.10
3.60
3.30
12 tháng
(2025-03-18) 		0 0% 3,148,100 -100,500 -0.4
3.10
5.30
3.30
24 tháng
(2024-03-25) 		-0.10 -2.94% 7,295,516 -88,500 -0.3
2.90
5.30
3.30
36 tháng
(2023-03-29) 		0.70 26.92% 7,752,978 -90,900 -0.3
2.40
5.30
3.30
60 tháng
(2021-04-08) 		-3.50 -51.47% 12,879,167 167,300 1.3
2.40
9.20
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2010
25.50
 186,600 23.90 25.50 25.10 0 0 0
15/06/2010
23.90
 304,600 22.40 23.90 23 11,000 0 0.3
14/06/2010
22.40
 23,300 21.20 22.40 22.20 0 0 0
11/06/2010
21.20
 254,400 20 21.20 20.30 0 10,000 -0.2
10/06/2010
20
 123,100 19.40 20.50 19.10 1,900 9,400 -0.2
09/06/2010
19.40
 83,400 20.10 20.50 19.20 15,500 9,700 0.1
08/06/2010
20.10
 91,000 19.40 20.20 18.50 5,000 6,600 -0.0
07/06/2010
19.40
 148,100 20.60 20.60 19.40 36,500 0 0.7
04/06/2010
20.60
 200,100 20 21.20 19.90 10,000 15,400 -0.1
03/06/2010
20
 115,700 20.50 21.40 19.50 25,900 10,000 0.3
02/06/2010
20.50
 129,300 20.80 21.50 18.90 20,800 5,000 0.3
01/06/2010
20.80
 182,600 20.10 21 18.90 4,100 13,100 -0.2
31/05/2010
20.10
 185,900 21.10 22.10 19.70 20,000 7,700 0.2
28/05/2010
21.10
 141,000 20 21.10 21 3,000 6,700 -0.1
27/05/2010
20
 517,300 18.70 20 19 0 600 -0.0
26/05/2010
18.70
 30,000 17.70 18.70 18.70 0 0 0
25/05/2010
17.70
 43,200 16.90 17.70 16.50 4,300 0 0.1
24/05/2010
16.90
 118,800 15.70 16.90 16 4,000 0 0.1
21/05/2010
15.70
 153,500 17.50 17.50 15.70 0 61,200 -1.0
20/05/2010
17.50
 207,600 16.50 17.50 15.30 14,700 19,300 -0.1
19/05/2010
16.50
 122,000 17.40 17.40 16.30 16,800 2,000 0.2
18/05/2010
17.40
 111,700 18 19 17.40 6,200 0 0.1
17/05/2010
18
 145,900 19 19.50 17.70 21,300 33,800 -0.2
14/05/2010
19
 122,900 18.70 19 17.50 6,900 0 0.1
13/05/2010
18.70
 85,200 20 20 18.70 5,500 4,200 0.0
12/05/2010
20
 44,800 21.20 21.50 20 0 0 0
11/05/2010
21.20
 329,300 20.40 21.90 20.20 19,000 5,300 0.3
10/05/2010
20.40
 231,500 21.80 23.10 20.10 27,300 0 0.6
07/05/2010
21.80
 536,800 20.40 21.80 20 25,000 2,500 0.5
06/05/2010
20.40
 108,100 19.50 20.40 20 0 0 0
05/05/2010
19.50
 445,800 18.50 19.50 18 1,000 0 0
04/05/2010
18.50
 186,700 17.60 18.60 17.60 6,000 0 0.1
29/04/2010
17.60
 77,800 17.50 18 17.20 0 3,800 -0.1
28/04/2010
17.50
 65,000 17.70 17.90 17.10 0 300 -0.0
27/04/2010
17.70
 62,800 17.20 18.40 17.50 0 4,700 -0.1
26/04/2010
17.20
 124,300 17.30 17.50 17 0 0 0
22/04/2010
17.30
 149,900 18.70 18.70 17.30 10,000 0 0.2
21/04/2010
18.70
 206,900 18.50 19.60 17.50 5,000 0 0.1
20/04/2010
18.50
 265,500 17.90 18.50 18 0 9,700 -0.2
19/04/2010
17.90
 276,100 16.90 17.90 16.20 0 0 0
16/04/2010
16.90
 163,600 16.80 17.10 16.50 2,000 7,000 -0.1
15/04/2010
16.80
 92,900 16.30 17.10 16.70 0 0 0
14/04/2010
16.30
 69,200 16.60 16.80 16 800 2,000 -0.0
13/04/2010
16.60
 114,100 16.80 16.90 16.40 0 11,500 -0.2
12/04/2010
16.80
 134,600 17 17.10 16.40 10,500 2,000 0.1
09/04/2010
17
 195,300 17.50 17.50 16.80 21,000 8,100 0.2
08/04/2010
17.50
 196,600 17.10 18 17 0 8,000 -0.1
07/04/2010
17.10
 346,900 15.80 17.10 16 0 6,000 -0.1
06/04/2010
15.80
 83,900 16 16.30 15.70 0 0 0
05/04/2010
16
 101,200 15.60 16 15.30 0 800 -0.0
02/04/2010
15.60
 49,800 15.70 15.90 15.50 1,000 0 0.0
01/04/2010
15.70
 19,400 15.10 16 15.20 500 0 0.0
31/03/2010
15.10
 66,700 16.20 16.30 15 0 2,000 -0.0
30/03/2010
16.20
 182,900 15.30 16.20 15.60 2,000 4,000 -0.0
29/03/2010
15.30
 60,900 15.20 15.50 15 5,000 0 0.1
26/03/2010
15.20
 19,900 15.10 15.50 14.60 0 0 0
25/03/2010
15.10
 29,400 15.80 16.50 14.90 3,000 0 0.0
24/03/2010
15.80
 48,900 14.90 15.80 14.80 0 100 -0.0
23/03/2010
14.90
 103,100 15.80 15.80 14.70 0 0 0
22/03/2010
15.80
 41,400 15.90 16.20 15.50 0 0 0
19/03/2010
15.90
 37,500 16.20 16.20 15.70 4,000 100 0.1
18/03/2010
16.20
 72,700 15.70 16.40 15.20 3,200 100 0.0
17/03/2010
15.70
 148,500 16.70 16.70 15.60 13,000 0 0.2
16/03/2010
16.70
 84,100 17.30 17.30 16.70 0 8,000 -0.1
15/03/2010
17.30
 83,200 17.40 18.50 17.10 0 9,300 -0.2
12/03/2010
17.40
 387,000 16.40 17.40 16.80 0 9,100 -0.2
11/03/2010
16.40
 226,000 15.60 16.40 15.60 5,100 0 0.1
10/03/2010
15.60
 108,900 15.70 15.80 14.90 31,000 0 0.5
09/03/2010
15.70
 126,400 16.20 16.90 15.30 8,500 0 0.1
08/03/2010
16.20
 62,500 15.40 16.20 16.10 2,400 0 0.0
05/03/2010
15.40
 105,600 14.50 15.40 14.50 2,400 0 0.0
04/03/2010
14.50
 357,300 13.90 14.50 13.80 64,600 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |