CTCP Xây dựng Điện VNECO 8 (ve8)

1.50
-0.20
(-11.76%)
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) 		0.20 13.33% 31,300 0 0
1.50
1.70
1.50
2 tháng
(2026-04-13) 		-0.20 -10.53% 35,200 -200 0
1.50
1.90
1.50
3 tháng
(2026-03-16) 		-0.80 -32% 36,200 -900 0
1.50
2.50
1.50
6 tháng
(2025-12-15) 		-0.10 -5.56% 52,200 -900 0
1.50
2.60
1.50
12 tháng
(2025-06-17) 		-0.40 -19.05% 216,800 -1,400 -0.0
1.50
2.60
1.50
24 tháng
(2024-06-24) 		-3 -63.83% 1,742,164 -15,300 -0.1
1.50
6.60
1.50
36 tháng
(2023-06-28) 		-2.60 -60.47% 4,644,797 -8,600 -0.0
1.50
6.60
1.50
60 tháng
(2021-07-08) 		-5.30 -75.71% 5,797,561 -1,200 0.1
1.50
14.70
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |