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)
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
07/07/2023
4.30
 1,900 4.20 4.30 4.20 0 0 0
06/07/2023
4.20
 4,400 4.30 4.30 4.20 0 0 0
05/07/2023
4.30
 900 4.30 4.30 4.30 0 0 0
04/07/2023
4.30
 5,410 4.30 4.30 4.20 0 0 0
03/07/2023
4.30
 100 4.30 4.30 4.30 0 0 0
30/06/2023
4.30
 1,600 4.20 4.30 4.20 0 0 0
29/06/2023
4.20
 18,100 4.30 4.30 4.20 0 0 0
28/06/2023
4.30
 200 4.70 4.70 4.30 0 0 0
27/06/2023
4.70
 0 4.70 4.70 4.70 0 0 0
26/06/2023
4.70
 9,000 4.50 4.70 4.50 0 0 0
23/06/2023
4.50
 5,800 4.40 4.50 4.50 0 0 0
22/06/2023
4.40
 1,400 4.60 4.60 4.40 0 0 0
21/06/2023
4.60
 300 4.50 4.60 4.40 0 0 0
20/06/2023
4.50
 1,100 4.90 4.90 4.50 0 0 0
19/06/2023
4.90
 3,000 5.40 5.40 4.90 0 0 0
16/06/2023
5.40
 1,500 5.40 5.80 5.40 0 500 -0.0
15/06/2023
5.40
 600 6 6 5.40 0 600 -0.0
14/06/2023
6
 15,603 5.50 6 5 0 300 -0.0
13/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
12/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
09/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
08/06/2023
5.50
 0 5.50 5.50 5.50 0 0 0
07/06/2023
5.50
 4,500 5.60 5.60 5.10 0 0 0
06/06/2023
5.60
 0 5.60 5.60 5.60 0 0 0
05/06/2023
5.60
 0 5.60 5.60 5.60 0 0 0
02/06/2023
5.60
 0 5.60 5.60 5.60 0 0 0
01/06/2023
5.60
 200 5.60 5.60 5.60 0 0 0
31/05/2023
5.60
 4,000 5.60 5.60 5.10 0 0 0
30/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
29/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
26/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
25/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
24/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
23/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
22/05/2023
5.60
 1 5.60 5.60 5.60 0 0 0
19/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
18/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
17/05/2023
5.60
 300 5.30 5.60 4.80 0 0 0
16/05/2023
5.30
 0 5.30 5.30 5.30 0 0 0
15/05/2023
5.30
 5,600 5.20 5.50 4.70 0 0 0
12/05/2023
5.20
 0 5.20 5.20 5.20 0 0 0
11/05/2023
5.20
 0 5 5.20 5 0 0 0
10/05/2023
5
 0 5 5 5 0 0 0
09/05/2023
5
 0 5 5 5 0 0 0
08/05/2023
5
 0 5 5 5 0 0 0
05/05/2023
5
 1 5 5 5 0 0 0
04/05/2023
5
 0 5 5 5 0 0 0
28/04/2023
5
 200 5.10 5.10 5 0 0 0
27/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
26/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
25/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
24/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
21/04/2023
5.10
 300 5 5.10 5.10 0 0 0
20/04/2023
5
 300 4.70 5 5 0 0 0
19/04/2023
4.70
 300 4.40 4.70 4.70 0 0 0
18/04/2023
4.40
 100 4.10 4.40 4.40 0 0 0
17/04/2023
4.10
 200 4.30 4.30 4.10 0 0 0
14/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
13/04/2023
4.30
 700 4.30 4.30 4.10 0 0 0
12/04/2023
4.30
 800 4.30 4.30 4.20 0 0 0
11/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
10/04/2023
4.30
 100 4.30 4.30 4.30 0 0 0
07/04/2023
4.30
 300 4.40 4.40 4.20 0 0 0
06/04/2023
4.40
 300 4.70 4.70 4.40 0 0 0
05/04/2023
4.70
 2,300 5.10 5.10 4.60 0 0 0
04/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
03/04/2023
5.10
 0 5.10 5.10 5.10 0 0 0
31/03/2023
5.10
 0 5.10 5.10 5.10 0 0 0
30/03/2023
5.10
 0 5.10 5.10 5.10 0 0 0
29/03/2023
5.10
 0 5.10 5.10 5.10 0 0 0
28/03/2023
5.10
 0 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |