CTCP Xây dựng Điện VNECO 1 (ve1)

2.90
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
(2026-08-12) 		0 0% 29,000 0 0
2.80
3
2.90
2 tháng
(2026-07-13) 		-0.10 -3.33% 93,000 0 0
2.80
3
2.90
3 tháng
(2026-06-15) 		-0.10 -3.33% 292,400 0 0
2.80
3.10
2.90
6 tháng
(2026-03-16) 		-0.60 -17.14% 957,100 0 0
2.80
3.60
2.90
12 tháng
(2025-09-16) 		-0.60 -17.14% 1,905,800 3,200 0.0
2.80
3.60
2.90
24 tháng
(2024-09-23) 		-0.70 -19.44% 6,170,820 -116,600 -0.4
2.80
5.30
2.90
36 tháng
(2023-09-27) 		-0.70 -19.44% 8,302,977 -88,500 -0.3
2.80
5.30
2.90
60 tháng
(2021-10-07) 		-2.50 -46.30% 12,481,687 167,500 1.3
2.40
9.20
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2009
9.40
 3,300 9.40 9.50 9.20 0 0 0
11/08/2009
9.40
 14,800 9.30 9.50 9.20 0 0 0
10/08/2009
9.30
 6,500 9.20 9.30 9.20 0 0 0
07/08/2009
9.20
 5,600 9.10 9.20 9.10 0 0 0
06/08/2009
9.10
 11,600 9.10 9.20 8.90 0 0 0
05/08/2009
9.10
 7,300 9.20 9.30 9.10 0 0 0
04/08/2009
9.20
 16,800 9 9.50 9.20 0 0 0
03/08/2009
9
 3,600 9.40 9.60 9 0 0 0
31/07/2009
9.40
 5,300 9.50 9.70 9.30 0 0 0
30/07/2009
9.50
 12,000 9.70 9.70 9.20 300 0 0
29/07/2009
9.70
 9,600 10 10.10 9.70 0 0 0
28/07/2009
10
 6,400 10.20 10.40 9.80 0 0 0
27/07/2009
10.20
 20,200 10.20 10.80 10 0 0 0
24/07/2009
10.20
 25,500 9.80 10.20 10 0 0 0
23/07/2009
9.80
 10,100 9.80 10.20 9.20 2,000 0 0
22/07/2009
9.80
 100 9.50 9.80 9.80 0 0 0
21/07/2009
9.50
 5,900 9.20 9.80 9 0 0 0
20/07/2009
9.20
 8,600 9.60 9.70 9 0 0 0
17/07/2009
9.60
 3,800 9.60 10.10 9.40 0 0 0
16/07/2009
9.60
 2,800 9.50 9.90 9.50 0 0 0
15/07/2009
9.50
 10,000 9.10 9.50 8.90 0 0 0
14/07/2009
9.10
 9,200 9.40 9.40 8.80 0 0 0
13/07/2009
9.40
 7,400 9.50 10 9.30 0 0 0
10/07/2009
9.50
 7,800 10.10 10.10 9.50 0 0 0
09/07/2009
10.10
 2,600 10.20 10.40 10.10 0 0 0
08/07/2009
10.20
 4,500 10.20 10.20 10 0 0 0
07/07/2009
10.20
 4,600 10.40 11.10 9.80 2,000 0 0
06/07/2009
10.40
 21,800 9.90 10.40 10 3,000 0 0
03/07/2009
9.90
 2,300 9.90 10 9.70 0 0 0
02/07/2009
9.90
 4,700 9.70 10 9.50 0 0 0
01/07/2009
9.70
 3,900 10 10 9.60 0 0 0
30/06/2009
10
 14,500 10.30 10.80 9.60 0 0 0
29/06/2009
10.30
 8,500 10.50 10.50 9.60 0 0 0
26/06/2009
10.50
 6,400 10.90 10.90 10.20 0 0 0
25/06/2009
10.90
 4,300 11.30 11.90 10.90 0 0 0
24/06/2009
11.30
 19,400 10.90 11.60 10.20 0 0 0
23/06/2009
10.90
 12,200 11.50 11.50 10.90 0 0 0
22/06/2009
11.50
 1,200 11.90 12.50 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |