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)
28/11/2023
4.10
 9,600 4.10 4.30 4.10 0 0 0
27/11/2023
4.10
 15,000 4.10 4.30 4.10 0 0 0
24/11/2023
4.10
 5,900 4.20 4.30 4.10 0 0 0
23/11/2023
4.20
 9,200 4.30 4.30 4.20 0 0 0
22/11/2023
4.30
 12,200 4.30 4.30 4.30 0 0 0
21/11/2023
4.30
 700 4.30 4.30 4.30 0 0 0
20/11/2023
4.30
 1,200 4.20 4.30 4.10 0 0 0
17/11/2023
4.20
 22,700 4.40 4.40 4.20 0 0 0
16/11/2023
4.40
 1,800 4.40 4.40 4.30 0 0 0
15/11/2023
4.40
 500 4.40 4.40 4.40 0 0 0
14/11/2023
4.40
 1,400 4.30 4.40 4.30 0 0 0
13/11/2023
4.30
 17,000 4.40 4.40 4.30 0 0 0
10/11/2023
4.40
 1,600 4.40 4.50 4.30 0 0 0
09/11/2023
4.40
 16,100 4.40 4.80 4.20 0 0 0
08/11/2023
4.40
 22,800 4.30 4.60 4.20 0 0 0
07/11/2023
4.30
 19,700 4.10 4.30 4.10 0 0 0
06/11/2023
4.10
 2,300 4.10 4.20 4.10 0 0 0
03/11/2023
4.10
 18,800 4.10 4.20 4 400 0 0.0
02/11/2023
4.10
 1,500 4.10 4.20 4.10 0 0 0
01/11/2023
4.10
 700 4.20 4.20 4.10 0 0 0
31/10/2023
4.20
 700 4.10 4.20 4.10 0 0 0
30/10/2023
4.10
 2,800 4.10 4.10 4.10 0 0 0
27/10/2023
4.10
 11,000 4.30 4.30 4.10 0 0 0
26/10/2023
4.30
 12,400 4.30 4.30 4.10 0 0 0
25/10/2023
4.30
 11,500 4.20 4.30 4.20 0 0 0
24/10/2023
4.20
 1,200 4.20 4.30 4.20 0 0 0
23/10/2023
4.20
 20,500 4.20 4.30 4.20 0 0 0
20/10/2023
4.20
 20,700 4.20 4.20 4.10 100 0 0.0
19/10/2023
4.20
 16,000 4.30 4.30 4.20 0 0 0
18/10/2023
4.30
 7,100 4.30 4.30 4.20 0 0 0
17/10/2023
4.30
 4,100 4.30 4.30 4.20 0 0 0
16/10/2023
4.30
 15,300 4.50 4.50 4.20 300 0 0.0
13/10/2023
4.50
 5,000 4.30 4.50 4.10 500 0 0.0
12/10/2023
4.30
 34,300 4.70 4.70 4.30 0 0 0
11/10/2023
4.70
 1,600 4.50 4.70 4.50 0 0 0
10/10/2023
4.50
 48,200 4.90 4.90 4.50 1,000 0 0.0
09/10/2023
4.90
 3,800 5.40 5.40 4.90 100 0 0.0
06/10/2023
5.40
 65,200 5 5.50 5 0 200 -0.0
05/10/2023
5
 70,300 4.60 5 4.60 0 300 -0.0
04/10/2023
4.60
 2,600 4.50 4.60 4.20 0 0 0
03/10/2023
4.50
 5,300 4.50 4.50 4.30 200 0 0.0
02/10/2023
4.50
 0 4.50 4.50 4.50 0 0 0
29/09/2023
4.50
 100 4.50 4.50 4.50 0 0 0
28/09/2023
4.50
 14,000 4.50 4.50 4.50 0 0 0
27/09/2023
4.50
 18,300 4.50 4.60 4.30 0 0 0
26/09/2023
4.50
 900 4.60 4.60 4.50 0 0 0
25/09/2023
4.60
 10,000 4.60 4.60 4.40 0 0 0
22/09/2023
4.60
 7,600 4.50 4.60 4.50 0 0 0
21/09/2023
4.50
 2,000 4.50 4.50 4.50 0 0 0
20/09/2023
4.50
 400 4.50 4.50 4.50 0 0 0
19/09/2023
4.50
 7,800 4.50 4.50 4.50 0 0 0
18/09/2023
4.50
 15,400 4.50 4.50 4.50 0 0 0
15/09/2023
4.50
 11,500 4.60 4.60 4.50 0 0 0
14/09/2023
4.60
 9,400 4.60 4.60 4.50 0 0 0
13/09/2023
4.60
 20,100 4.50 4.60 4.50 100 0 0.0
12/09/2023
4.50
 19,500 4.60 4.60 4.50 0 0 0
11/09/2023
4.60
 19,400 4.60 4.70 4.50 0 0 0
08/09/2023
4.60
 13,300 4.60 4.60 4.50 100 0 0.0
07/09/2023
4.60
 28,000 4.70 4.70 4.40 100 0 0.0
06/09/2023
4.70
 16,100 5 5 4.70 0 0 0
05/09/2023
5
 40,400 4.90 5.30 4.80 0 1,400 -0.0
31/08/2023
4.90
 27,400 4.50 4.90 4.60 0 0 0
30/08/2023
4.50
 1,000 4.50 4.60 4.50 100 0 0.0
29/08/2023
4.50
 25,100 4.70 4.70 4.50 0 0 0
28/08/2023
4.70
 16,200 4.80 4.80 4.50 0 0 0
25/08/2023
4.80
 8,400 4.90 5 4.50 0 0 0
24/08/2023
4.90
 43,600 4.70 4.90 4.30 0 0 0
23/08/2023
4.70
 34,300 5.20 5.20 4.70 0 0 0
22/08/2023
5.20
 2,500 5.70 6.20 5.20 0 0 0
21/08/2023
5.70
 69,000 5.20 5.70 5.30 0 0 0
18/08/2023
5.20
 50,600 4.80 5.20 5.20 0 0 0
17/08/2023
4.80
 39,100 4.40 4.80 4.60 0 0 0
16/08/2023
4.40
 1,600 4.40 4.50 4.40 0 0 0
15/08/2023
4.40
 4,800 4.50 4.50 4.30 0 0 0
14/08/2023
4.50
 5,300 4.40 4.50 4.40 0 0 0
11/08/2023
4.40
 3,400 4.50 4.50 4.40 0 0 0
10/08/2023
4.50
 37,300 4.40 4.50 4.30 500 0 0.0
09/08/2023
4.40
 29,700 4.50 4.60 4.40 1,100 0 0.0
08/08/2023
4.50
 5,600 4.40 4.60 4.40 0 0 0
07/08/2023
4.40
 200 4.40 4.50 4.40 0 0 0
04/08/2023
4.40
 6,000 4.50 4.50 4.40 0 0 0
03/08/2023
4.50
 5,200 4.40 4.50 4.30 0 0 0
02/08/2023
4.40
 9,000 4.40 4.40 4.40 0 0 0
01/08/2023
4.40
 6,400 4.40 4.40 4.40 0 0 0
31/07/2023
4.40
 2,000 4.40 4.40 4.40 0 0 0
28/07/2023
4.40
 1,500 4.40 4.50 4.40 0 0 0
27/07/2023
4.40
 2,700 4.40 4.40 4.40 0 0 0
26/07/2023
4.40
 1,800 4.40 4.40 4.40 0 0 0
25/07/2023
4.40
 14,100 4.30 4.40 4.40 0 0 0
24/07/2023
4.30
 300 4.40 4.40 4.30 0 0 0
21/07/2023
4.40
 900 4.20 4.40 4.30 0 0 0
20/07/2023
4.20
 1,400 4.30 4.40 4.20 0 0 0
19/07/2023
4.30
 2,500 4.30 4.30 4.30 0 0 0
18/07/2023
4.30
 4,100 4.30 4.30 4.30 0 0 0
17/07/2023
4.30
 2,200 4.30 4.30 4.30 0 300 -0.0
14/07/2023
4.30
 100 4.30 4.30 4.30 0 0 0
13/07/2023
4.30
 4,500 4.30 4.30 4.30 0 0 0
12/07/2023
4.30
 11,000 4.60 4.60 4.20 0 0 0
11/07/2023
4.60
 6,600 4.30 4.60 4.30 0 0 0
10/07/2023
4.30
 800 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |