CTCP Xây dựng Điện VNECO 1 (ve1)

3.60
0.10
(2.86%)
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
(2024-08-21) 		-0.60 -14.29% 610,300 30,100 0.1
3.20
4.50
3.60
2 tháng
(2024-07-22) 		0.30 9.09% 802,900 30,100 0.1
3.10
4.50
3.60
3 tháng
(2024-06-24) 		0 0% 1,094,900 30,100 0.1
3.10
4.50
3.60
6 tháng
(2024-03-25) 		0.20 5.88% 2,081,900 28,100 0.1
2.90
4.50
3.60
12 tháng
(2023-09-26) 		0 0% 2,142,400 28,100 0.1
2.90
4.50
3.60
24 tháng
(2022-10-03) 		-0.20 -5.26% 2,731,732 45,400 0.2
2.40
4.90
3.60
36 tháng
(2021-10-06) 		-1.50 -29.41% 6,316,810 284,100 1.7
2.40
9.20
3.60
60 tháng
(2019-10-17) 		-5.40 -60% 11,540,589 -231,939 -0.7
2.40
9.50
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
10.50
 1,600 9.90 10.50 9.90 100 500 -0.0
18/09/2018
9.90
 700 10.50 10.50 9.90 0 400 -0.0
17/09/2018
10.50
 700 10.50 10.50 10.20 0 0 0
14/09/2018
10.50
 0 10.50 10.50 10.50 0 0 0
13/09/2018
10.50
 1,200 10.50 10.50 9.90 100 900 -0.0
12/09/2018
10.50
 1,600 10.40 10.50 9.90 100 500 -0.0
11/09/2018
10.40
 10,200 10.30 10.40 9.90 0 0 0
10/09/2018
10.30
 0 10.30 10.30 10.30 0 0 0
07/09/2018
10.30
 0 10.30 10.30 10.30 0 0 0
06/09/2018
10.30
 300 10.60 10.60 10.10 0 0 0
05/09/2018
10.60
 5,900 10.50 10.60 10.30 0 0 0
04/09/2018
10.50
 0 10.50 10.50 10.50 0 0 0
31/08/2018
10.50
 200 10 10.50 9.90 0 0 0
30/08/2018
10
 1,700 10.70 10.70 10 0 0 0
29/08/2018
10.70
 200 10.30 10.70 10.30 100 0 0.0
28/08/2018
10.30
 16,500 10.30 10.70 10.20 0 0 0
27/08/2018
10.30
 2,800 11.40 11.40 10.30 900 1,800 -0.0
24/08/2018
11.40
 3,700 11.60 11.60 10.50 0 3,500 -0.0
23/08/2018
11.60
 0 11.60 11.60 11.60 0 0 0
22/08/2018
11.60
 1,300 10.80 11.60 11.60 0 0 0
21/08/2018
10.80
 0 10.80 10.80 10.80 0 0 0
20/08/2018
10.80
 2,100 11.90 11.90 10.80 0 1,000 -0.0
17/08/2018
11.90
 9,600 11.60 11.90 10.50 0 9,500 -0.1
16/08/2018
11.60
 500 12.80 12.80 11.60 0 500 -0.0
15/08/2018
12.80
 2,900 12.10 12.80 10.90 0 2,700 -0.0
14/08/2018
12.10
 1,500 13.40 13.40 12.10 0 1,300 -0.0
13/08/2018
13.40
 3,500 12.40 13.40 13.40 0 1,000 -0.0
10/08/2018
12.40
 900 12.60 12.60 11.40 0 800 -0.0
09/08/2018
12.60
 0 12.60 12.60 12.60 0 0 0
08/08/2018
12.60
 2,400 11.60 12.60 10.70 0 1,000 -0.0
07/08/2018
11.60
 0 11.60 11.60 11.60 0 0 0
06/08/2018
11.60
 600 11.70 11.70 11.60 0 0 0
03/08/2018
11.70
 0 11.70 11.70 11.70 0 0 0
02/08/2018
11.70
 700 11.60 11.90 11.20 0 0 0
01/08/2018
11.60
 200 11.60 11.60 11.60 0 0 0
31/07/2018
11.60
 900 10.80 11.60 10.80 500 800 -0.0
30/07/2018
10.80
 0 10.80 10.80 10.80 0 0 0
27/07/2018
10.80
 2,300 11.90 12 10.80 0 800 -0.0
26/07/2018
11.90
 2,600 11.20 12.20 10.10 100 2,200 -0.0
25/07/2018
11.20
 1,500 12.40 12.40 11.20 100 1,500 -0.0
24/07/2018
12.40
 171,177 12.10 12.40 10.90 168,000 170,800 -0.0
23/07/2018
12.10
 500 11.90 12.10 12 0 0 0
20/07/2018
11.90
 100 12.40 12.40 11.90 0 0 0
19/07/2018
12.40
 400 12.50 12.50 12 0 0 0
18/07/2018
12.50
 3,600 11.60 12.50 11.60 0 0 0
17/07/2018
11.60
 800 12.70 12.70 11.60 200 600 -0.0
16/07/2018
12.70
 200 11.90 12.70 12.70 0 0 0
13/07/2018
11.90
 300 13 13 11.90 0 300 -0.0
12/07/2018
13
 3,300 12.60 13 12.60 0 0 0
11/07/2018
12.60
 7,100 12.70 12.80 11.50 4,000 5,900 -0.0
10/07/2018
12.70
 700 11.70 12.70 11.70 0 0 0
09/07/2018
11.70
 3,000 12.90 12.90 11.70 3,000 3,000 0
06/07/2018
12.90
 4,900 12.60 12.90 11.40 800 4,800 -0.0
05/07/2018
12.60
 600 12.10 13.20 12.60 100 0 0.0
04/07/2018
12.10
 2,800 13.40 13.90 12.10 0 2,200 -0.0
03/07/2018
13.40
 600 12.40 13.40 13.40 0 0 0
02/07/2018
12.40
 1,000 13.70 13.70 12.40 0 1,000 -0.0
29/06/2018
13.70
 400 13.40 13.70 13.30 0 0 0
28/06/2018
13.40
 200 13.10 13.80 13.40 0 0 0
27/06/2018
13.10
 1,400 13.70 13.70 13.10 0 0 0
26/06/2018
13.70
 500 14.20 14.20 13.70 0 0 0
25/06/2018
14.20
 4,700 14.20 14.40 12.80 200 1,900 -0.0
22/06/2018
14.20
 1,600 13 14.20 12.50 0 0 0
21/06/2018
13
 4,000 14.40 14.90 13 0 3,000 -0.0
20/06/2018
14.40
 8,300 13.90 14.40 12.70 600 6,100 -0.1
19/06/2018
13.90
 3,300 14.50 14.50 13.10 100 1,000 -0.0
18/06/2018
14.50
 3,800 13.20 14.50 12 0 0 0
15/06/2018
13.20
 100 14.60 14.60 13.20 0 0 0
14/06/2018
14.60
 500 15.60 15.60 14.60 0 500 -0.0
13/06/2018
15.60
 1,900 14.20 15.60 13.90 0 0 0
12/06/2018
14.20
 13,500 14.10 15.50 12.70 300 7,100 -0.1
11/06/2018
14.10
 4,000 14.10 15.10 14 0 300 -0.0
08/06/2018
14.10
 4,400 14.40 15.80 13 100 0 0.0
07/06/2018
14.40
 3,800 14.10 15.50 14.10 0 0 0
06/06/2018
14.10
 4,200 15.60 16.80 14.10 0 1,100 -0.0
05/06/2018
15.60
 3,200 14.30 15.60 14.30 0 0 0
04/06/2018
14.30
 3,100 13 14.30 13 0 0 0
01/06/2018
13
 4,200 14.30 14.80 13 0 900 -0.0
31/05/2018
14.30
 4,200 13.70 14.30 13.60 700 500 0.0
30/05/2018
13.70
 3,700 12.50 13.70 12.50 0 0 0
29/05/2018
12.50
 4,000 13.70 14.30 12.50 0 1,600 -0.0
28/05/2018
13.70
 5,200 14 14.80 12.60 100 1,400 -0.0
25/05/2018
14
 3,900 13.90 14.60 13.90 0 0 0
24/05/2018
13.90
 3,500 14.30 14.30 13.50 400 0 0.0
23/05/2018
14.30
 4,500 13.90 14.30 13.60 0 0 0
22/05/2018
13.90
 7,000 15.10 16.30 13.90 0 2,000 -0.0
21/05/2018
15.10
 5,300 14.70 15.40 14.70 200 0 0.0
18/05/2018
14.70
 4,800 15.40 15.40 14.70 0 0 0
17/05/2018
15.40
 6,200 15.90 15.90 15.40 0 0 0
16/05/2018
15.90
 6,000 15.70 15.90 15.60 0 0 0
15/05/2018
15.70
 1,900 15.10 15.70 15.10 0 0 0
14/05/2018
15.10
 5,900 15.60 15.60 14.10 0 0 0
11/05/2018
15.60
 7,600 15.70 16.60 15.50 0 0 0
10/05/2018
15.70
 5,400 16.60 16.90 15.70 0 0 0
09/05/2018
16.60
 10,500 16.30 17.20 16.30 10,500 0 0.2
08/05/2018
16.30
 7,000 16.90 16.90 16 7,000 0 0.1
07/05/2018
16.90
 5,200 17.20 18.30 16.90 5,200 0 0.1
04/05/2018
17.20
 3,300 17.10 18 17.20 3,300 0 0.1
03/05/2018
17.10
 6,450 18 18 16.20 4,300 2,100 0.0
02/05/2018
18
 6,200 17.80 18.70 17.70 6,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |