CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

4.30
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
(2025-11-05) 		0.20 4.88% 272,500 0 0
4
4.40
4.30
2 tháng
(2025-10-06) 		-0.10 -2.27% 439,100 0 0
3.60
4.40
4.30
3 tháng
(2025-09-08) 		-0.50 -10.42% 611,800 0 0
3.60
4.80
4.30
6 tháng
(2025-06-09) 		1.30 43.33% 6,709,000 -17,800 -0.1
2.70
5.90
4.30
12 tháng
(2024-12-10) 		2.30 115% 17,313,668 -20,752 -0.1
1.40
5.90
4.30
24 tháng
(2023-12-18) 		2.30 115% 29,736,707 1,400 -0.1
1.40
5.90
4.30
36 tháng
(2022-12-21) 		2.60 152.94% 35,525,446 1,400 -0.1
1.40
5.90
4.30
60 tháng
(2020-12-31) 		2.70 168.75% 88,043,420 -77,140 -0.3
1.30
8.90
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
2.90
 15,584 2.80 3 2.70 0 0 0
20/09/2022
2.80
 23,700 2.80 2.80 2.70 0 0 0
19/09/2022
2.80
 4,600 2.90 2.90 2.80 0 0 0
16/09/2022
2.90
 5,600 3 3 2.80 0 0 0
15/09/2022
3
 8,156 3 3 2.90 0 0 0
14/09/2022
3
 11,300 3 3 2.90 0 0 0
13/09/2022
3
 9,000 3 3 3 0 0 0
12/09/2022
3
 1,372 2.90 3.10 3 0 0 0
09/09/2022
2.90
 3,900 2.90 2.90 2.90 0 0 0
08/09/2022
2.90
 34,700 3 3 2.70 0 0 0
07/09/2022
3
 4,300 3 3 3 0 0 0
06/09/2022
3
 3,500 3.10 3.10 3 0 0 0
05/09/2022
3.10
 8,500 3.10 3.10 3 0 0 0
31/08/2022
3.10
 14,100 3.10 3.10 3 0 0 0
30/08/2022
3.10
 19,451 3 3.10 3 0 0 0
29/08/2022
3
 43,900 3.20 3.20 2.90 0 0 0
26/08/2022
3.20
 100,600 3.20 3.20 3.10 0 0 0
25/08/2022
3.20
 14,200 3.20 3.30 3.10 0 0 0
24/08/2022
3.20
 7,642 3.20 3.30 3.10 0 0 0
23/08/2022
3.20
 15,700 3.10 3.20 3.10 0 0 0
22/08/2022
3.10
 8,726 3.10 3.10 3.10 0 0 0
19/08/2022
3.10
 18,100 3.20 3.20 3.10 0 0 0
18/08/2022
3.20
 27,700 3.30 3.30 3.20 0 0 0
17/08/2022
3.30
 48,300 3.40 3.40 3.30 0 0 0
16/08/2022
3.40
 23,600 3.40 3.40 3.30 0 0 0
15/08/2022
3.40
 13,700 3.40 3.40 3.30 0 0 0
12/08/2022
3.40
 63,800 3.60 3.60 3.20 0 0 0
11/08/2022
3.60
 62,100 3.50 3.60 3.50 0 0 0
10/08/2022
3.50
 122,800 3.50 3.70 3.50 0 0 0
09/08/2022
3.50
 99,800 3.20 3.50 3.20 0 0 0
08/08/2022
3.20
 14,400 3.20 3.30 3.10 0 0 0
05/08/2022
3.20
 9,200 3.30 3.30 3.10 0 0 0
04/08/2022
3.30
 10,864 3.20 3.30 3.10 0 0 0
03/08/2022
3.20
 50,700 3.20 3.30 3.10 0 0 0
02/08/2022
3.20
 106,500 2.90 3.20 2.90 0 0 0
01/08/2022
2.90
 10,000 3 3.10 2.90 0 0 0
29/07/2022
3
 2,700 3 3 2.90 0 0 0
28/07/2022
3
 32,400 3 3 2.90 0 0 0
27/07/2022
3
 8,626 3 3 3 0 0 0
26/07/2022
3
 2,600 2.90 3.10 2.90 0 0 0
25/07/2022
2.90
 29,064 3 3 2.90 0 0 0
22/07/2022
3
 8,100 3 3.10 3 0 0 0
21/07/2022
3
 5,400 3.10 3.20 3 0 0 0
20/07/2022
3.10
 32,650 3 3.20 3 0 0 0
19/07/2022
3
 15,500 3 3.10 2.90 0 0 0
18/07/2022
3
 19,200 3 3 3 0 0 0
15/07/2022
3
 23,790 2.90 3 2.90 0 0 0
14/07/2022
2.90
 9,500 3 3 2.90 0 0 0
13/07/2022
3
 13,600 3 3 3 0 0 0
12/07/2022
3
 13,800 2.90 3 2.90 0 0 0
11/07/2022
2.90
 8,000 2.90 3 2.80 0 0 0
08/07/2022
2.90
 18,800 2.80 3 2.90 0 0 0
07/07/2022
2.80
 16,500 2.90 3 2.80 0 0 0
06/07/2022
2.90
 19,600 2.80 3 2.80 0 0 0
05/07/2022
2.80
 9,700 3 3 2.80 0 0 0
04/07/2022
3
 10,500 2.90 3.20 2.90 0 0 0
01/07/2022
2.90
 17,800 3.20 3.20 2.80 0 0 0
30/06/2022
3.20
 28,400 3.30 3.30 3 0 0 0
29/06/2022
3.30
 69,100 3.10 3.40 3.20 0 0 0
28/06/2022
3.10
 148,759 2.80 3.10 2.70 0 0 0
27/06/2022
2.80
 47,600 2.60 2.80 2.60 0 0 0
24/06/2022
2.60
 23,000 2.60 2.70 2.60 0 0 0
23/06/2022
2.60
 15,540 2.50 2.60 2.30 0 0 0
22/06/2022
2.50
 47,500 2.40 2.60 2.40 0 0 0
21/06/2022
2.40
 19,300 2.30 2.50 2.40 0 0 0
20/06/2022
2.30
 24,400 2.60 2.70 2.30 0 0 0
17/06/2022
2.60
 70,900 2.90 2.90 2.60 0 0 0
16/06/2022
2.90
 28,600 2.90 3.10 2.90 0 0 0
15/06/2022
2.90
 61,100 3.30 3.30 2.90 0 0 0
14/06/2022
3.30
 18,600 3.30 3.40 2.90 0 0 0
13/06/2022
3.30
 37,200 3.60 3.60 3.30 0 0 0
10/06/2022
3.60
 38,500 3.80 3.80 3.50 0 0 0
09/06/2022
3.80
 9,400 3.70 3.80 3.60 0 0 0
08/06/2022
3.70
 18,700 3.60 3.80 3.60 0 0 0
07/06/2022
3.60
 33,400 3.80 3.80 3.50 0 0 0
06/06/2022
3.80
 39,200 3.70 3.90 3.80 0 0 0
03/06/2022
3.70
 22,800 3.80 3.90 3.50 0 0 0
02/06/2022
3.80
 49,700 3.90 4 3.80 0 0 0
01/06/2022
3.90
 29,100 4 4 3.80 0 0 0
31/05/2022
4
 72,909 3.90 4.10 3.80 0 0 0
30/05/2022
3.90
 41,542 3.90 4 3.80 0 0 0
27/05/2022
3.90
 36,800 4 4 3.90 0 0 0
26/05/2022
4
 63,110 4 4 3.80 0 0 0
25/05/2022
4
 20,900 4 4.10 3.90 0 0 0
24/05/2022
4
 26,700 4 4 3.70 0 0 0
23/05/2022
4
 112,000 4.10 4.20 3.80 0 0 0
20/05/2022
4.10
 11,610 3.90 4.10 4 0 6 -0.0
19/05/2022
3.90
 16,900 4.20 4.20 3.90 0 0 0
18/05/2022
4.20
 32,934 4.10 4.30 4.10 0 0 0
17/05/2022
4.10
 41,504 3.90 4.30 3.90 0 0 0
16/05/2022
3.90
 17,411 3.60 4.10 3.70 0 0 0
13/05/2022
3.60
 30,934 4 4 3.40 0 34 -0.0
12/05/2022
4
 14,338 4.20 4.20 4 0 0 0
11/05/2022
4.20
 11,600 4.10 4.20 4.10 0 0 0
10/05/2022
4.10
 27,200 4.10 4.20 3.80 0 0 0
09/05/2022
4.10
 35,600 4.50 4.50 3.90 0 200 -0.0
06/05/2022
4.50
 19,700 4.70 4.70 4.40 0 0 0
05/05/2022
4.70
 22,900 4.80 5 4.50 0 0 0
04/05/2022
4.80
 17,100 5 5 4.80 0 0 0
29/04/2022
5
 44,400 4.80 5 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |