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)
03/03/2010
13.90
 117,200 13.60 14 13.10 3,000 0 0.0
02/03/2010
13.60
 18,200 13.60 14.10 13.30 0 0 0
01/03/2010
13.60
 26,400 13.80 13.80 13.50 1,800 0 0.0
26/02/2010
13.80
 62,600 13.50 13.90 13.30 1,000 0 0.0
25/02/2010
13.50
 21,800 13.30 14 13 0 0 0
24/02/2010
13.30
 33,400 12.80 13.50 12.90 7,000 0 0.1
23/02/2010
12.80
 95,500 13.60 13.60 12.80 0 0 0
22/02/2010
13.60
 34,000 13.70 14.30 13.40 0 0 0
12/02/2010
13.70
 23,400 13.30 13.70 13.40 0 0 0
11/02/2010
13.30
 41,300 13 13.50 13 5,000 0 0.1
10/02/2010
13
 52,400 12.80 13.20 12.90 1,200 0 0.0
09/02/2010
12.80
 48,600 13.60 13.70 12.80 0 0 0
08/02/2010
13.60
 45,600 14.60 14.60 13.50 0 0 0
05/02/2010
14.60
 163,000 14.20 14.90 13.50 7,400 0 0.1
04/02/2010
14.20
 162,700 13.60 14.20 13 14,800 0 0.2
03/02/2010
13.60
 95,000 13.40 13.70 12.90 12,000 0 0.2
02/02/2010
13.40
 226,700 12.60 13.40 12.60 15,000 0 0.2
01/02/2010
12.60
 68,600 11.80 12.60 12.10 5,000 0 0.1
29/01/2010
11.80
 13,300 12 12 11.40 0 0 0
28/01/2010
12
 30,900 11.80 12.20 11.40 0 0 0
27/01/2010
11.80
 17,100 11.80 12.50 11.70 0 0 0
26/01/2010
11.80
 19,600 11.30 11.80 11.50 0 0 0
25/01/2010
11.30
 11,400 11.20 11.30 11 0 0 0
22/01/2010
11.20
 21,200 11.20 11.30 10.60 0 0 0
21/01/2010
11.20
 26,100 12 12 11.20 0 0 0
20/01/2010
12
 100 11.90 12 12 0 0 0
19/01/2010
11.90
 10,600 11.40 12.10 11.50 0 0 0
18/01/2010
11.40
 10,700 11.90 12.80 11.30 0 0 0
15/01/2010
11.90
 9,200 12.50 13 11.90 0 0 0
14/01/2010
12.50
 13,200 12.40 12.80 12 0 0 0
13/01/2010
12.40
 33,500 11.70 12.50 11.50 0 0 0
12/01/2010
11.70
 41,500 12.30 12.80 11.60 0 0 0
11/01/2010
12.30
 28,900 12.70 12.70 12.20 0 0 0
08/01/2010
12.70
 42,000 12.90 13.60 12.50 0 0 0
07/01/2010
12.90
 40,600 13.40 14.40 12.80 0 0 0
06/01/2010
13.40
 26,200 14 14 13.40 0 0 0
05/01/2010
14
 44,900 13.30 14.20 13.60 0 0 0
04/01/2010
13.30
 27,800 12.50 13.30 13 0 0 0
31/12/2009
12.50
 92,100 12 12.60 12 0 0 0
30/12/2009
12
 32,000 11.70 12.50 11.50 0 0 0
29/12/2009
11.70
 24,700 12.30 13 11.50 0 0 0
28/12/2009
12.30
 22,100 12.90 13.70 12.20 0 0 0
25/12/2009
12.90
 77,800 12.50 12.90 12.50 0 0 0
24/12/2009
12.50
 32,700 12.20 12.50 11.80 0 0 0
23/12/2009
12.20
 15,400 11.80 12.20 11.50 0 0 0
22/12/2009
11.80
 36,000 12 12.70 11.50 0 0 0
21/12/2009
12
 37,300 11.30 12 11.50 0 0 0
18/12/2009
11.30
 27,200 10.90 11.30 11 0 0 0
17/12/2009
10.90
 27,300 10.80 10.90 10.30 0 0 0
16/12/2009
10.80
 16,700 11.20 11.50 10.80 0 0 0
15/12/2009
11.20
 29,800 11.10 11.80 11.20 0 0 0
14/12/2009
11.10
 33,100 10.40 11.10 10.50 200 0 0
11/12/2009
10.40
 50,400 10.90 11 10.30 200 0 0
10/12/2009
10.90
 32,800 11.30 11.50 10.70 100 0 0
09/12/2009
11.30
 30,400 12.20 12.20 11.30 200 0 0
08/12/2009
12.20
 21,400 12.80 12.90 12 400 0 0
07/12/2009
12.80
 8,000 13.20 13.20 12.70 0 0 0
04/12/2009
13.20
 6,300 13.20 13.80 12.60 0 0 0
03/12/2009
13.20
 24,600 13.30 13.40 13 0 0 0
02/12/2009
13.30
 31,000 14 14.20 13.10 0 0 0
01/12/2009
14
 51,200 13.30 14 13.70 0 0 0
30/11/2009
13.30
 43,500 12.50 13.30 12.80 0 0 0
27/11/2009
12.50
 69,500 12.50 13.30 11.70 0 0 0
26/11/2009
12.50
 25,900 13.30 13.30 12.50 0 0 0
25/11/2009
13.30
 39,300 14.10 14.10 13.30 0 0 0
24/11/2009
14.10
 31,100 14.90 14.90 14 0 0 0
23/11/2009
14.90
 32,900 15.30 15.30 14.60 0 0 0
20/11/2009
15.30
 21,000 15.80 16.10 15 0 0 0
19/11/2009
15.80
 63,700 15.30 15.80 15 0 0 0
18/11/2009
15.30
 47,700 15.20 15.30 14.50 0 0 0
17/11/2009
15.20
 28,500 15.10 15.50 15 0 0 0
16/11/2009
15.10
 45,900 15.70 15.80 15.10 0 3,100 0
13/11/2009
15.70
 48,600 16 16.10 15.30 0 0 0
12/11/2009
16
 103,700 15.20 16 15.40 0 0 0
11/11/2009
15.20
 51,500 14.80 15.50 14.30 0 0 0
10/11/2009
14.80
 46,700 15 15.60 14.40 0 0 0
09/11/2009
15
 70,900 15.80 16 14.80 100 0 0
06/11/2009
15.80
 144,200 15 15.80 15.50 0 0 0
05/11/2009
15
 30,100 14.10 15 14.40 0 0 0
04/11/2009
14.10
 107,200 14.80 14.80 13.80 0 0 0
03/11/2009
14.80
 50,400 15.90 15.90 14.80 0 0 0
02/11/2009
15.90
 56,400 17.40 18.10 15.90 1,500 0 0
30/10/2009
17.40
 121,900 17.30 18.40 16.10 0 0 0
29/10/2009
17.30
 6,400 18 18 17.30 0 0 0
28/10/2009
18
 104,900 18.40 19.40 17.50 0 0 0
27/10/2009
18.40
 424,300 17.90 18.40 17.90 3,000 800 0
26/10/2009
17.90
 248,400 16.30 17.90 15.90 0 200 0
23/10/2009
16.30
 205,700 17.70 17.70 16.30 1,000 0 0
22/10/2009
17.70
 368,100 18.20 18.20 17.30 1,000 0 0
21/10/2009
18.20
 186,500 18.60 19.90 17.30 0 0 0
20/10/2009
18.60
 212,500 17.40 18.60 18.40 0 0 0
19/10/2009
17.40
 212,600 16.30 17.40 16.30 0 0 0
16/10/2009
16.30
 514,400 15.30 16.30 15.80 0 0 0
15/10/2009
15.30
 150,700 14.30 15.30 15.30 0 0 0
14/10/2009
14.30
 73,200 13.40 14.30 14.30 0 0 0
13/10/2009
13.40
 180,500 12.70 13.40 13.10 0 0 0
12/10/2009
12.70
 224,600 11.80 12.70 12 600 0 0
09/10/2009
11.80
 31,900 12 12.50 11.50 600 0 0
08/10/2009
12
 65,400 11.40 12.10 11.40 0 0 0
07/10/2009
11.40
 15,700 10.90 11.40 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |