CTCP Xây dựng Điện VNECO 1 (ve1)

3.10
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
(2026-05-13) 		-0.10 -3.13% 273,100 0 0
3.10
3.50
3.10
2 tháng
(2026-04-13) 		-0.20 -6.06% 304,100 0 0
3.10
3.50
3.10
3 tháng
(2026-03-16) 		-0.40 -11.43% 664,200 0 0
3.10
3.60
3.10
6 tháng
(2025-12-15) 		-0.30 -8.82% 1,254,900 100 0.0
3.10
3.60
3.10
12 tháng
(2025-06-17) 		-0.60 -16.22% 2,749,500 -85,700 -0.3
3.10
5.30
3.10
24 tháng
(2024-06-24) 		-0.50 -13.89% 6,973,156 -86,500 -0.3
3
5.30
3.10
36 tháng
(2023-06-28) 		-1.10 -26.19% 8,071,177 -90,800 -0.3
2.90
5.30
3.10
60 tháng
(2021-07-08) 		-1 -24.39% 12,884,067 168,600 1.3
2.40
9.20
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2009
10.90
 24,900 10.60 11.10 10.50 0 0 0
05/10/2009
10.60
 17,700 10.50 10.60 10.30 0 0 0
02/10/2009
10.50
 37,800 11.10 11.20 10.50 400 0 0
01/10/2009
11.10
 13,200 11.50 11.50 11 400 0 0
30/09/2009
11.50
 39,000 11.40 11.50 11 0 0 0
29/09/2009
11.40
 29,700 11.60 12 11.10 0 0 0
28/09/2009
11.60
 9,200 11.80 12 11.20 0 0 0
25/09/2009
11.80
 13,300 11.80 12 11.40 0 0 0
24/09/2009
11.80
 11,800 12.10 12.40 11.80 0 0 0
23/09/2009
12.10
 61,000 12.10 12.70 12.10 0 0 0
22/09/2009
12.10
 84,100 12.10 12.50 12 0 6,000 0
21/09/2009
12.10
 164,100 11.40 12.10 11.60 0 6,000 0
18/09/2009
11.40
 18,300 11.30 11.40 11.20 0 0 0
17/09/2009
11.30
 12,600 11.50 11.50 11.20 0 0 0
16/09/2009
11.50
 31,800 11.50 11.80 11.40 0 0 0
15/09/2009
11.50
 28,400 11.70 11.70 11.30 0 0 0
14/09/2009
11.70
 21,100 11.50 12.10 11 0 0 0
11/09/2009
11.50
 14,400 11.70 11.80 11.30 0 0 0
10/09/2009
11.70
 21,600 11.80 11.90 11.30 0 0 0
09/09/2009
11.80
 14,800 11.60 12.40 11.60 0 0 0
08/09/2009
11.60
 36,000 11 11.60 11 0 0 0
07/09/2009
11
 30,500 11.30 11.30 10.70 0 7,300 0
04/09/2009
11.30
 75,600 12 12 11.30 0 7,300 0
03/09/2009
12
 33,800 12.80 12.80 12 0 0 0
01/09/2009
12.80
 80,100 12.40 13.20 12.40 3,000 0 0
31/08/2009
12.40
 129,500 11.60 12.40 12.30 3,000 0 0
28/08/2009
11.60
 115,300 11 11.60 11.40 3,000 0 0
27/08/2009
11
 50,200 10.40 11.30 10.20 0 0 0
26/08/2009
10.40
 19,000 10.70 11 10.30 0 0 0
25/08/2009
10.70
 32,700 11.30 11.60 10.60 0 0 0
24/08/2009
11.30
 31,400 10.70 11.40 11.20 0 0 0
21/08/2009
10.70
 70,800 10.30 10.80 10.50 0 0 0
20/08/2009
10.30
 69,200 9.70 10.30 9.70 0 0 0
19/08/2009
9.70
 37,400 9.30 9.80 9.60 0 0 0
18/08/2009
9.30
 9,300 9.50 9.60 9.10 0 0 0
17/08/2009
9.50
 29,200 9.10 9.80 9.40 0 0 0
14/08/2009
9.10
 10,500 9.20 9.50 9 0 0 0
13/08/2009
9.20
 11,800 9.40 9.50 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |