CTCP Xây dựng Điện VNECO 8 (ve8)

1.70
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
(2026-03-30) 		-0.80 -32% 3,000 -900 0
1.70
2.50
1.70
2 tháng
(2026-03-02) 		-0.60 -26.09% 4,900 -900 0
1.70
2.60
1.70
3 tháng
(2026-01-29) 		-0.10 -5.56% 15,900 -900 0
1.60
2.60
1.70
6 tháng
(2025-10-31) 		-0.30 -15% 76,500 -1,400 -0.0
1.60
2.60
1.70
12 tháng
(2025-05-05) 		-1 -37.04% 384,700 -1,300 -0.0
1.60
2.80
1.70
24 tháng
(2024-05-09) 		-3.70 -68.52% 2,065,078 -14,000 -0.1
1.60
6.60
1.70
36 tháng
(2023-05-15) 		-3.60 -67.92% 4,664,501 -10,000 -0.0
1.60
6.60
1.70
60 tháng
(2021-05-25) 		-6.30 -78.75% 5,817,561 -1,200 0.1
1.60
14.70
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
5
 0 5 5 5 0 0 0
24/04/2024
5
 0 5 5 5 0 0 0
23/04/2024
5
 500 5 5 5 0 0 0
22/04/2024
4.90
 2,500 4.90 4.90 4.90 0 0 0
19/04/2024
4.90
 0 4.90 4.90 4.90 0 0 0
17/04/2024
4.90
 0 4.90 4.90 4.90 0 0 0
16/04/2024
4.90
 15,200 4.90 4.90 4.90 0 0 0
15/04/2024
4.90
 15,100 4.90 4.90 4.80 0 0 0
12/04/2024
4.90
 10,400 4.90 4.90 4.80 0 0 0
11/04/2024
4.70
 9,900 4.60 4.80 4.60 0 2,200 -0.0
10/04/2024
4.60
 0 4.60 4.60 4.60 0 0 0
09/04/2024
4.60
 5,100 4.60 4.60 4.60 0 0 0
08/04/2024
4.60
 200 4.60 4.60 4.60 0 0 0
05/04/2024
4.50
 0 4.50 4.50 4.50 0 0 0
04/04/2024
4.50
 15,800 4.60 4.60 4.50 0 0 0
03/04/2024
4.50
 413 4.50 4.50 4.50 0 0 0
02/04/2024
4.50
 0 4.50 4.50 4.50 0 0 0
01/04/2024
4.50
 1,500 4.50 4.50 4.50 0 0 0
29/03/2024
4.50
 12,300 4.50 4.50 4.50 0 0 0
28/03/2024
4.60
 0 4.60 4.60 4.60 0 0 0
27/03/2024
4.60
 0 4.60 4.60 4.60 0 0 0
26/03/2024
4.60
 0 4.60 4.60 4.60 0 0 0
25/03/2024
4.60
 1,106 4.50 4.60 4.50 0 0 0
22/03/2024
4.50
 4,100 4.40 4.50 4.40 0 0 0
21/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
20/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
19/03/2024
4.50
 4,013 4.20 4.50 4.20 0 0 0
18/03/2024
4.20
 4,000 4.20 4.20 4.20 0 0 0
15/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
14/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
13/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
12/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
11/03/2024
4.50
 2,500 4.50 4.50 4.50 0 0 0
08/03/2024
4.50
 19 4.50 4.50 4.50 0 0 0
07/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
06/03/2024
4.50
 100 4.50 4.50 4.50 0 0 0
05/03/2024
4.50
 100 4.50 4.50 4.50 0 0 0
04/03/2024
4.40
 4,400 4.30 4.40 4.30 100 0 0.0
01/03/2024
4.40
 0 4.40 4.40 4.40 0 0 0
29/02/2024
4.40
 8,700 4.30 4.40 4.30 0 0 0
28/02/2024
4.40
 0 4.40 4.40 4.40 0 0 0
27/02/2024
4.40
 11,300 4.40 4.40 4.40 0 0 0
26/02/2024
4.40
 27,100 4.30 4.40 4.30 0 0 0
23/02/2024
4.40
 0 4.40 4.40 4.40 0 0 0
22/02/2024
4.40
 21,700 4.40 4.40 4.30 300 0 0.0
21/02/2024
4.40
 1,200 4.30 4.40 4.30 0 0 0
20/02/2024
4.50
 100 4.50 4.50 4.50 0 0 0
19/02/2024
4.50
 119 4.50 4.50 4.50 0 0 0
16/02/2024
4.40
 800 4.40 4.40 4.30 200 0 0.0
15/02/2024
4.70
 10,100 4.40 4.70 4.40 0 0 0
07/02/2024
4.40
 2,500 4.30 4.40 4.30 0 0 0
06/02/2024
4.30
 1,700 4.30 4.30 4.30 0 0 0
05/02/2024
4.20
 3,300 4.20 4.20 4.10 0 0 0
02/02/2024
4.50
 10,900 4.40 4.50 4.40 100 0 0.0
01/02/2024
4.80
 7,301 4.40 4.80 4.40 100 0 0.0
31/01/2024
4.80
 5,700 4.30 4.80 4.20 0 0 0
30/01/2024
4.40
 20,500 4.30 4.40 4.20 0 0 0
29/01/2024
4.60
 20,100 5 5 4.50 0 0 0
26/01/2024
5
 9,400 4.70 5 4.60 0 0 0
25/01/2024
4.60
 1,400 4.60 4.60 4.40 0 0 0
24/01/2024
4.60
 74,320 4.40 4.70 4.40 0 0 0
23/01/2024
4.30
 0 4.30 4.30 4.30 0 0 0
22/01/2024
4.30
 5,200 4.30 4.30 4.30 0 0 0
19/01/2024
4.30
 0 4.30 4.30 4.30 0 0 0
18/01/2024
4.30
 2,500 4.30 4.30 4.30 0 0 0
17/01/2024
4.40
 100 4.40 4.40 4.40 0 0 0
16/01/2024
4.30
 0 4.30 4.30 4.30 0 0 0
15/01/2024
4.30
 1,000 4.30 4.30 4.30 0 0 0
12/01/2024
4.40
 8,500 4.30 4.40 4.30 0 0 0
11/01/2024
4.30
 2,400 4.30 4.30 4.30 0 0 0
10/01/2024
4.30
 2,800 4.40 4.40 4.30 0 0 0
09/01/2024
4.40
 300 4.40 4.40 4.40 100 0 0.0
08/01/2024
4.30
 9,300 4.40 4.40 4.30 0 0 0
05/01/2024
4.50
 10,100 4.40 4.50 4.40 0 0 0
04/01/2024
4.40
 2,118 4.30 4.40 4.30 0 0 0
03/01/2024
4.40
 1,600 4.40 4.40 4.30 0 0 0
02/01/2024
4.40
 26,400 4.40 4.40 4.30 0 0 0
29/12/2023
4.50
 20,700 4.30 4.50 4.40 0 0 0
28/12/2023
4.30
 12,500 4.50 4.50 4.30 0 0 0
27/12/2023
4.50
 34,400 4.80 4.80 4.50 400 0 0.0
26/12/2023
4.80
 6,300 4.40 4.80 4.40 0 100 -0.0
25/12/2023
4.40
 66,300 4.60 4.60 4.20 1,900 0 0.0
22/12/2023
4.60
 32,500 5 5 4.50 0 0 0
21/12/2023
5
 5,100 4.70 5 4.70 0 0 0
20/12/2023
4.70
 74,700 5.20 5.20 4.70 100 0 0.0
19/12/2023
5.20
 33,600 5.30 5.30 4.90 700 0 0.0
18/12/2023
5.30
 48,700 5.50 5.50 5 1,000 0 0.0
15/12/2023
5.50
 38,000 6.10 6.50 5.50 0 0 0
14/12/2023
6.10
 49,900 5.60 6.10 5.80 2,500 0 0.0
13/12/2023
5.60
 47,000 5.10 5.60 5.40 500 100 0.0
12/12/2023
5.10
 61,900 4.70 5.10 4.60 0 100 -0.0
11/12/2023
4.70
 32,100 4.70 4.70 4.60 0 0 0
08/12/2023
4.70
 17,600 4.70 4.70 4.60 0 0 0
07/12/2023
4.70
 43,000 4.40 4.80 4.40 0 2,000 -0.0
06/12/2023
4.40
 20,200 4.40 4.50 4.40 0 0 0
05/12/2023
4.40
 14,200 4.50 4.50 4.40 0 0 0
04/12/2023
4.50
 31,700 4.60 4.60 4.40 0 0 0
01/12/2023
4.60
 34,600 4.30 4.70 4.30 0 500 0
30/11/2023
4.30
 11,300 4.40 4.50 4.30 0 0 0
29/11/2023
4.40
 38,600 4.10 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |