CTCP Xây dựng Điện VNECO4 (ve4)

259.40
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
(2024-08-20) 		0 0% 0 0 0
259.40
259.40
259.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
259.40
259.40
259.40
3 tháng
(2024-06-21) 		0 0% 0 0 0
259.40
259.40
259.40
6 tháng
(2024-03-25) 		-28.80 -9.99% 100 0 0
259.40
288.20
259.40
12 tháng
(2023-09-25) 		21.10 8.85% 700 0 0
238.30
288.20
259.40
24 tháng
(2022-09-30) 		185.50 251.01% 154,300 0 0
72
288.20
259.40
36 tháng
(2021-10-05) 		215.40 489.55% 411,411 0 0
29.10
288.20
259.40
60 tháng
(2019-10-16) 		252.17 3,486.47% 1,683,049 -27,200 -0.2
3.80
288.20
259.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
18.60
 400 20.40 20.40 18.60 0 0 0
04/02/2021
20.40
 14,365 18.60 20.40 16.90 0 0 0
03/02/2021
18.60
 8,500 18.90 20.70 18.10 0 0 0
02/02/2021
18.90
 43,400 17.90 19.60 16.30 0 0 0
01/02/2021
17.90
 7,000 17.80 17.90 16.10 0 0 0
29/01/2021
17.80
 9,200 16.60 17.80 15.10 0 0 0
28/01/2021
16.60
 4,700 16.60 18.20 16.60 0 0 0
27/01/2021
16.60
 15,600 16.50 18.10 16.60 0 0 0
26/01/2021
16.50
 9,010 15 16.50 14.80 0 0 0
25/01/2021
15
 2,000 13.70 15 15 0 0 0
22/01/2021
13.70
 3,300 15.20 15.20 13.70 0 0 0
21/01/2021
15.20
 16,419 13.90 15.20 15.20 0 0 0
20/01/2021
13.90
 1,700 13.80 15.10 13.90 0 0 0
19/01/2021
13.80
 1,000 12.60 13.80 13.80 0 0 0
18/01/2021
12.60
 7,458 12.30 13.50 11.10 0 0 0
15/01/2021
12.30
 0 12.30 12.30 12.30 0 0 0
14/01/2021
12.30
 0 12.30 12.30 12.30 0 0 0
13/01/2021
12.30
 2,400 13.50 14.80 12.30 0 0 0
12/01/2021
13.50
 6,100 15 15 13.50 0 0 0
11/01/2021
15
 0 15 15 15 0 0 0
08/01/2021
15
 5,000 14.70 15 15 0 0 0
07/01/2021
14.70
 16,000 14 14.70 13.80 0 0 0
06/01/2021
14
 9,100 14.50 14.70 14 0 0 0
05/01/2021
14.50
 500 14.50 14.50 14.50 0 0 0
04/01/2021
14.50
 6,400 13.20 14.50 14 0 1,400 -0.0
31/12/2020
13.20
 0 13.20 13.20 13.20 0 0 0
30/12/2020
13.20
 100 14.60 14.60 13.20 0 0 0
29/12/2020
14.60
 7,500 14.60 14.60 14.60 0 0 0
28/12/2020
14.60
 6,200 14.50 14.60 14.50 0 0 0
25/12/2020
14.50
 4,142 13.50 14.50 14.40 0 0 0
24/12/2020
13.50
 8,400 14.60 14.60 13.20 0 100 -0.0
23/12/2020
14.60
 12,700 13.30 14.60 13.30 0 100 -0.0
22/12/2020
13.30
 9,000 12.10 13.30 13.30 0 0 0
21/12/2020
12.10
 2,600 11 12.10 12.10 0 0 0
18/12/2020
11
 900 10 11 11 0 0 0
17/12/2020
10
 3,100 10 11 10 0 0 0
16/12/2020
10
 2,000 10 11 10 0 0 0
15/12/2020
10
 0 10 10 10 0 0 0
14/12/2020
10
 0 10 10 10 0 0 0
11/12/2020
10
 8,800 10 11 10 0 0 0
10/12/2020
10
 200 10.50 10.50 10 0 0 0
09/12/2020
10.50
 6,200 10.10 10.80 10.40 0 0 0
08/12/2020
10.10
 1,800 10.10 10.10 10.10 0 0 0
07/12/2020
10.10
 100 10.50 10.50 10.10 0 0 0
04/12/2020
10.50
 400 10.50 10.50 10.50 0 0 0
03/12/2020
10.50
 7,600 10.50 10.50 10.40 0 0 0
02/12/2020
10.50
 1,100 10.30 10.50 10.50 0 0 0
01/12/2020
10.30
 100 9.40 10.30 10.30 0 0 0
30/11/2020
9.40
 20,000 8.60 9.40 9.40 0 0 0
27/11/2020
8.60
 1,200 9.40 9.40 8.60 0 0 0
26/11/2020
9.40
 0 9.40 9.40 9.40 0 0 0
25/11/2020
9.40
 0 9.40 9.40 9.40 0 0 0
24/11/2020
9.40
 2,000 8.60 9.40 8.60 0 0 0
23/11/2020
8.60
 0 8.60 8.60 8.60 0 0 0
20/11/2020
8.60
 9,700 8.60 8.60 8.60 0 0 0
19/11/2020
8.60
 1,500 8.60 8.60 8.60 0 0 0
18/11/2020
8.60
 1,100 7.90 8.60 8.50 0 0 0
17/11/2020
7.90
 3,300 8.70 8.70 7.90 0 0 0
16/11/2020
8.70
 100 8.70 8.70 8.70 0 0 0
13/11/2020
8.70
 26,800 8.80 8.80 8 0 0 0
12/11/2020
8.80
 2,100 8 8.80 8 0 0 0
11/11/2020
8
 17,700 8.10 8.10 8 0 0 0
10/11/2020
8.10
 800 8.10 8.10 8.10 0 0 0
09/11/2020
8.10
 3,100 7.40 8.10 8.10 0 0 0
06/11/2020
7.40
 4,732 6.80 7.40 7.40 0 0 0
05/11/2020
6.80
 14,600 6.20 6.80 6.20 0 0 0
04/11/2020
6.20
 1,500 5.70 6.20 6.10 0 0 0
03/11/2020
5.70
 800 5.50 5.70 5.70 0 0 0
02/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
30/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
29/10/2020
5.50
 6,000 5.60 5.60 5.30 0 0 0
28/10/2020
5.60
 18,100 6.20 6.80 5.60 0 0 0
27/10/2020
6.20
 400 6.60 6.60 6.20 0 0 0
26/10/2020
6.60
 9,000 6.60 6.60 6.10 0 0 0
23/10/2020
6.60
 1,800 6 6.60 6.60 0 0 0
22/10/2020
6
 4,800 5.80 6.30 6 0 0 0
21/10/2020
5.80
 0 5.80 5.80 5.80 0 0 0
20/10/2020
5.80
 9,400 5.40 5.80 5.80 0 0 0
19/10/2020
5.40
 1,000 5.40 5.40 5.40 0 0 0
16/10/2020
5.40
 100 5.90 5.90 5.40 0 0 0
15/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
14/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
13/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
12/10/2020
5.90
 0 5.90 5.90 5.90 0 0 0
09/10/2020
5.90
 1,200 6.50 6.50 5.90 0 0 0
08/10/2020
6.50
 100 6 6.50 6.50 0 0 0
07/10/2020
6
 3,512 5.80 6 6 0 0 0
06/10/2020
5.80
 25,200 6.40 6.40 5.80 0 0 0
05/10/2020
6.40
 100 7.10 7.10 6.40 0 0 0
02/10/2020
7.10
 0 7.10 7.10 7.10 0 0 0
01/10/2020
7.10
 100 6.60 7.10 7.10 0 0 0
30/09/2020
6.60
 2,400 7 7 6.30 0 0 0
29/09/2020
7
 200 7.70 8.20 7 0 0 0
28/09/2020
7.70
 100 7.10 7.70 7.70 0 0 0
25/09/2020
7.10
 3,000 6.60 7.20 7 0 0 0
24/09/2020
6.60
 6,200 6 6.60 6.50 0 0 0
23/09/2020
6
 7,600 6.50 7.10 5.90 0 1,900 -0.0
22/09/2020
6.50
 3,800 6.70 6.70 6.10 0 0 0
21/09/2020
6.70
 3,200 6.20 6.70 6.20 0 0 0
18/09/2020
6.20
 1,700 5.70 6.20 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |