CTCP Xây dựng Điện VNECO 8 (ve8)

4.80
-0.10
(-2.04%)
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
(2024-04-19) 		0 0% 46,100 0 0
4.90
5.40
4.90
2 tháng
(2024-03-19) 		0.40 8.89% 141,200 -2,200 -0.0
4.50
5.40
4.90
3 tháng
(2024-02-19) 		0.40 8.89% 222,500 -1,800 -0.0
4.20
5.40
4.90
6 tháng
(2023-11-20) 		0.60 13.95% 1,296,200 3,000 0.0
4.10
6.10
4.90
12 tháng
(2023-05-24) 		-0.70 -12.50% 2,604,713 4,000 0.0
4.10
6.10
4.90
24 tháng
(2022-05-30) 		-4.60 -48.42% 2,817,041 4,000 0.0
4.10
9.50
4.90
36 tháng
(2021-06-03) 		-2.60 -34.67% 3,761,974 12,800 0.1
4.10
14.70
4.90
60 tháng
(2019-06-14) 		-4.20 -46.15% 3,852,232 12,700 0.1
4.10
14.70
4.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.90
0
 300 4.90 4.90 4.90 0 0 0
#2 16/05/2024
4.90
-0.50
 6,300 4.90 5.90 4.90 0 0 0
#3 15/05/2024
5.40
0
 0 5.40 5.40 5.40 0 0 0
#4 14/05/2024
5.40
0
 0 5.40 5.40 5.40 0 0 0
#5 13/05/2024
5.40
0
 0 5.40 5.40 5.40 0 0 0
#6 10/05/2024
5.40
0
 0 5.40 5.40 5.40 0 0 0
#7 09/05/2024
5.40
0
 0 5.40 5.40 5.40 0 0 0
#8 08/05/2024
5.40
0.30
 100 5.40 5.40 5.40 0 0 0
#9 07/05/2024
5.10
0
 0 5.10 5.10 5.10 0 0 0
#10 06/05/2024
5.10
0
 0 5.10 5.10 5.10 0 0 0
#11 03/05/2024
5.10
0
 16,300 4.60 5.10 4.60 0 0 0
#12 02/05/2024
5.10
0
 0 5.10 5.10 5.10 0 0 0
#13 26/04/2024
5.10
0.10
 20,100 4.50 5.10 4.50 0 0 0
#14 25/04/2024
5
0
 0 5 5 5 0 0 0
#15 24/04/2024
5
0
 0 5 5 5 0 0 0
#16 23/04/2024
5
0.10
 500 5 5 5 0 0 0
#17 22/04/2024
4.90
0
 2,500 4.90 4.90 4.90 0 0 0
#18 19/04/2024
4.90
0
 0 4.90 4.90 4.90 0 0 0
#19 17/04/2024
4.90
0
 0 4.90 4.90 4.90 0 0 0
#20 16/04/2024
4.90
0
 15,200 4.90 4.90 4.90 0 0 0
#21 15/04/2024
4.90
0
 15,100 4.90 4.90 4.80 0 0 0
#22 12/04/2024
4.90
0.20
 10,400 4.90 4.90 4.80 0 0 0
#23 11/04/2024
4.70
0.10
 9,900 4.60 4.80 4.60 0 2,200 -0.0
#24 10/04/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#25 09/04/2024
4.60
0
 5,100 4.60 4.60 4.60 0 0 0
#26 08/04/2024
4.60
0.10
 200 4.60 4.60 4.60 0 0 0
#27 05/04/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#28 04/04/2024
4.50
0
 15,800 4.60 4.60 4.50 0 0 0
#29 03/04/2024
4.50
0
 400 4.50 4.50 4.50 0 0 0
#30 02/04/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#31 01/04/2024
4.50
0
 1,500 4.50 4.50 4.50 0 0 0
#32 29/03/2024
4.50
-0.10
 12,300 4.50 4.50 4.50 0 0 0
#33 28/03/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#34 27/03/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#35 26/03/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#36 25/03/2024
4.60
0.10
 1,100 4.50 4.60 4.50 0 0 0
#37 22/03/2024
4.50
0
 4,100 4.50 4.50 4.40 0 0 0
#38 21/03/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#39 20/03/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#40 19/03/2024
4.50
0.30
 4,000 4.20 4.50 4.20 0 0 0
#41 18/03/2024
4.20
-0.30
 4,000 4.50 4.50 4.20 0 0 0
#42 15/03/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#43 14/03/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#44 13/03/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#45 12/03/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#46 11/03/2024
4.50
0
 2,500 4.50 4.50 4.50 0 0 0
#47 08/03/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#48 07/03/2024
4.50
0
 0 4.50 4.50 4.50 0 0 0
#49 06/03/2024
4.50
0
 100 4.50 4.50 4.50 0 0 0
#50 05/03/2024
4.50
0.10
 100 4.40 4.50 4.50 0 0 0
#51 04/03/2024
4.40
0
 4,400 4.40 4.40 4.30 100 0 0.0
#52 01/03/2024
4.40
0
 0 4.40 4.40 4.40 0 0 0
#53 29/02/2024
4.40
0
 8,700 4.40 4.40 4.30 0 0 0
#54 28/02/2024
4.40
0
 0 4.40 4.40 4.40 0 0 0
#55 27/02/2024
4.40
0
 11,300 4.40 4.40 4.40 0 0 0
#56 26/02/2024
4.40
0
 27,100 4.40 4.40 4.30 0 0 0
#57 23/02/2024
4.40
0
 0 4.40 4.40 4.40 0 0 0
#58 22/02/2024
4.40
0
 21,700 4.40 4.40 4.30 300 0 0.0
#59 21/02/2024
4.40
-0.10
 1,200 4.50 4.50 4.30 0 0 0
#60 20/02/2024
4.50
0
 100 4.50 4.50 4.50 0 0 0
#61 19/02/2024
4.50
0.10
 100 4.40 4.50 4.50 0 0 0
#62 16/02/2024
4.40
-0.30
 800 4.70 4.70 4.30 200 0 0.0
#63 15/02/2024
4.70
0.30
 10,100 4.40 4.70 4.40 0 0 0
#64 07/02/2024
4.40
0.10
 2,500 4.30 4.40 4.30 0 0 0
#65 06/02/2024
4.30
0.10
 1,700 4.20 4.30 4.30 0 0 0
#66 05/02/2024
4.20
-0.30
 3,300 4.50 4.50 4.10 0 0 0
#67 02/02/2024
4.50
-0.30
 10,900 4.80 4.80 4.40 100 0 0.0
#68 01/02/2024
4.80
0
 7,300 4.80 4.80 4.40 100 0 0.0
#69 31/01/2024
4.80
0.40
 7,700 4.40 4.80 4.20 0 0 0
#70 30/01/2024
4.40
-0.20
 20,500 4.60 4.60 4.20 0 0 0
#71 29/01/2024
4.60
-0.40
 20,100 5 5 4.50 0 0 0
#72 26/01/2024
5
0.40
 9,400 4.60 5 4.60 0 0 0
#73 25/01/2024
4.60
0
 1,400 4.60 4.60 4.40 0 0 0
#74 24/01/2024
4.60
0.30
 74,300 4.30 4.70 4.40 0 0 0
#75 23/01/2024
4.30
0
 0 4.30 4.30 4.30 0 0 0
#76 22/01/2024
4.30
0
 5,200 4.30 4.30 4.30 0 0 0
#77 19/01/2024
4.30
0
 0 4.30 4.30 4.30 0 0 0
#78 18/01/2024
4.30
-0.10
 2,500 4.40 4.40 4.30 0 0 0
#79 17/01/2024
4.40
0.10
 100 4.30 4.40 4.40 0 0 0
#80 16/01/2024
4.30
0
 0 4.30 4.30 4.30 0 0 0
#81 15/01/2024
4.30
-0.10
 1,000 4.40 4.40 4.30 0 0 0
#82 12/01/2024
4.40
0.10
 8,500 4.30 4.40 4.30 0 0 0
#83 11/01/2024
4.30
0
 2,400 4.30 4.30 4.30 0 0 0
#84 10/01/2024
4.30
-0.10
 3,500 4.40 4.40 4.30 0 0 0
#85 09/01/2024
4.40
0.10
 300 4.30 4.40 4.40 100 0 0.0
#86 08/01/2024
4.30
-0.20
 10,300 4.50 4.50 4.30 0 0 0
#87 05/01/2024
4.50
0.10
 11,100 4.40 4.50 4.40 0 0 0
#88 04/01/2024
4.40
0
 2,100 4.40 4.40 4.30 0 0 0
#89 03/01/2024
4.40
0
 1,600 4.40 4.40 4.30 0 0 0
#90 02/01/2024
4.40
-0.10
 26,400 4.50 4.50 4.30 0 0 0
#91 29/12/2023
4.50
0.20
 20,700 4.30 4.50 4.40 0 0 0
#92 28/12/2023
4.30
-0.20
 12,500 4.50 4.50 4.30 0 0 0
#93 27/12/2023
4.50
-0.30
 34,400 4.80 4.80 4.50 400 0 0.0
#94 26/12/2023
4.80
0.40
 6,300 4.40 4.80 4.40 0 100 -0.0
#95 25/12/2023
4.40
-0.20
 66,300 4.60 4.60 4.20 1,900 0 0.0
#96 22/12/2023
4.60
-0.40
 32,500 5 5 4.50 0 0 0
#97 21/12/2023
5
0.30
 5,100 4.70 5 4.70 0 0 0
#98 20/12/2023
4.70
-0.50
 74,700 5.20 5.20 4.70 100 0 0.0
#99 19/12/2023
5.20
-0.10
 33,600 5.30 5.30 4.90 700 0 0.0
#100 18/12/2023
5.30
-0.20
 48,700 5.50 5.50 5 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc