CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.60
0.30
(13.04%)
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
(2024-08-21) 		0.70 36.84% 1,229,400 0 0
1.70
2.60
2.60
2 tháng
(2024-07-22) 		0.70 36.84% 2,334,200 0 0
1.70
2.60
2.60
3 tháng
(2024-06-24) 		0.70 36.84% 3,317,700 1 0
1.70
2.60
2.60
6 tháng
(2024-03-25) 		0.50 23.81% 5,477,700 17,601 0.0
1.70
2.60
2.60
12 tháng
(2023-09-26) 		0.10 4% 6,624,000 17,601 0.0
1.70
2.60
2.60
24 tháng
(2022-10-03) 		0.20 8.33% 13,164,764 17,601 0.0
1.30
3.20
2.60
36 tháng
(2021-10-06) 		-2.20 -45.83% 41,519,020 11,161 -0.0
1.30
8.90
2.60
60 tháng
(2019-10-17) 		1.20 85.71% 72,176,432 -699,939 -0.9
1.10
8.90
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2018
3.90
 1,900 3.90 3.90 3.80 0 0 0
14/09/2018
3.90
 10,800 3.90 3.90 3.80 0 0 0
13/09/2018
3.90
 15,100 3.90 3.90 3.80 0 0 0
12/09/2018
3.90
 20,200 3.80 3.90 3.80 0 0 0
11/09/2018
3.80
 13,300 3.90 3.90 3.80 0 0 0
10/09/2018
3.90
 6,100 3.80 4 3.80 1,900 0 0.0
07/09/2018
3.80
 10,500 4 4 3.80 0 0 0
06/09/2018
4
 2,000 3.90 4 3.90 0 0 0
05/09/2018
3.90
 15,700 4 4 3.90 0 0 0
04/09/2018
4
 2,300 4 4 3.90 0 0 0
31/08/2018
4
 5,300 4 4 3.90 0 0 0
30/08/2018
4
 5,700 3.90 4 3.90 0 0 0
29/08/2018
3.90
 900 4 4 3.90 800 0 0.0
28/08/2018
4
 3,200 4 4 3.90 2,600 0 0.0
27/08/2018
4
 8,000 3.90 4 3.90 0 0 0
24/08/2018
3.90
 16,700 4 4 3.80 100 0 0.0
23/08/2018
4
 1,900 4 4 4 0 0 0
22/08/2018
4
 1,600 3.90 4 3.90 0 0 0
21/08/2018
3.90
 2,400 3.90 3.90 3.90 0 1,100 -0.0
20/08/2018
3.90
 2,100 4 4 3.90 0 0 0
17/08/2018
4
 9,500 4 4 3.90 0 3,300 -0.0
16/08/2018
4
 900 4 4 3.90 0 0 0
15/08/2018
4
 380 3.90 4 3.90 0 0 0
14/08/2018
3.90
 200 3.90 3.90 3.90 0 0 0
13/08/2018
3.90
 10,600 4 4 3.60 0 0 0
10/08/2018
4
 1,200 4 4 3.90 0 0 0
09/08/2018
4
 1,015 3.90 4 3.90 0 0 0
08/08/2018
3.90
 3,800 3.90 4 3.90 0 2,100 -0.0
07/08/2018
3.90
 2,900 4.10 4.10 3.90 0 1,000 -0.0
06/08/2018
4.10
 4,255 4 4.10 3.80 2,600 0 0.0
03/08/2018
4
 606 4 4 4 0 0 0
02/08/2018
4
 3,750 3.90 4 3.90 0 0 0
01/08/2018
3.90
 18,200 4.10 4.10 3.90 0 0 0
31/07/2018
4.10
 2,200 4.20 4.20 4 0 0 0
30/07/2018
4.20
 3,700 4 4.20 4 0 0 0
27/07/2018
4
 1,810 4.10 4.20 4 0 0 0
26/07/2018
4.10
 7,950 4.20 4.20 4 0 0 0
25/07/2018
4.20
 16,700 4.20 4.20 4 0 0 0
24/07/2018
4.20
 30,000 4.20 4.20 4.10 0 0 0
23/07/2018
4.20
 20,330 4.10 4.20 3.90 0 0 0
20/07/2018
4.10
 26,100 4 4.10 4 0 0 0
19/07/2018
4
 17,200 4.10 4.10 4 0 0 0
18/07/2018
4.10
 8,900 4 4.20 4.10 0 0 0
17/07/2018
4
 300 4.10 4.20 4 0 0 0
16/07/2018
4.10
 100 3.90 4.10 4.10 0 0 0
13/07/2018
3.90
 11,000 4 4.10 3.90 0 0 0
12/07/2018
4
 910 4 4 4 0 0 0
11/07/2018
4
 3,200 4.20 4.20 4 0 0 0
10/07/2018
4.20
 2,400 4 4.40 4.20 0 0 0
09/07/2018
4
 1,000 4 4 4 0 0 0
06/07/2018
4
 1,500 3.90 4 3.90 0 0 0
05/07/2018
3.90
 36,300 4.20 4.20 3.90 0 0 0
04/07/2018
4.20
 5,200 4 4.20 4 0 0 0
03/07/2018
4
 9,700 4 4.10 3.90 0 0 0
02/07/2018
4
 13,300 4.20 4.20 4 0 0 0
29/06/2018
4.20
 7,200 4.10 4.30 4.20 0 0 0
28/06/2018
4.10
 9,800 4.30 4.30 4.10 0 0 0
27/06/2018
4.30
 2,900 4.10 4.30 4 0 0 0
26/06/2018
4.10
 2,719 4.10 4.30 4.10 0 0 0
25/06/2018
4.10
 22,140 4.30 4.30 4 0 0 0
22/06/2018
4.30
 2,400 4 4.30 4.10 0 0 0
21/06/2018
4
 700 4.10 4.10 4 0 0 0
20/06/2018
4.10
 19,700 4.30 4.30 4.10 0 0 0
19/06/2018
4.30
 3,475 4.40 4.40 4.10 0 0 0
18/06/2018
4.40
 4,100 4.70 4.70 4.40 0 0 0
15/06/2018
4.70
 40 4.70 4.70 4.70 0 0 0
14/06/2018
4.70
 19,224 4.70 4.70 4.30 0 0 0
13/06/2018
4.70
 9,410 4.70 4.70 4.30 0 0 0
12/06/2018
4.70
 28,444 5.20 5.20 4.70 0 0 0
11/06/2018
5.20
 50,244 4.80 5.20 4.80 0 0 0
08/06/2018
4.80
 43,100 4.40 4.80 4.60 0 0 0
07/06/2018
4.40
 31,140 4 4.40 4.20 0 0 0
06/06/2018
4
 22,840 4.10 4.10 4 600 0 0.0
05/06/2018
4.10
 4,244 4.40 4.40 4 0 0 0
04/06/2018
4.40
 7,000 4.40 4.40 4.20 0 0 0
01/06/2018
4.40
 5,700 4.30 4.40 4 0 0 0
31/05/2018
4.30
 3,100 4.30 4.30 4 0 0 0
30/05/2018
4.30
 5,644 4.10 4.30 3.80 500 0 0.0
29/05/2018
4.10
 22,800 3.80 4.10 3.90 500 0 0.0
28/05/2018
3.80
 17,249 4.10 4.10 3.80 0 0 0
25/05/2018
4.10
 13,300 4 4.10 4 0 0 0
24/05/2018
4
 8,600 4 4 3.80 0 6,200 -0.0
23/05/2018
4
 14,830 4.10 4.10 3.80 0 1,000 -0.0
22/05/2018
4.10
 22,000 4.30 4.30 4 0 0 0
21/05/2018
4.30
 6,430 4.30 4.30 4.10 0 5,300 -0.0
18/05/2018
4.30
 12,200 4.30 4.30 4.10 0 100 -0.0
17/05/2018
4.30
 17,800 4.40 4.40 4.20 0 0 0
16/05/2018
4.40
 27,900 4.40 4.40 4.10 0 0 0
15/05/2018
4.40
 4,504 4.40 4.40 4.30 0 600 -0.0
14/05/2018
4.40
 2,200 4.30 4.40 4.30 0 2,200 -0.0
11/05/2018
4.30
 5,249 4.30 4.30 4.20 0 3,100 -0.0
10/05/2018
4.30
 16,400 4.40 4.40 4.20 0 5,800 -0.0
09/05/2018
4.40
 21,540 4.20 4.40 4.20 0 9,100 -0.0
08/05/2018
4.20
 20,500 4.50 4.50 4.20 0 0 0
07/05/2018
4.50
 3,000 4.50 4.50 4.40 0 2,000 -0.0
04/05/2018
4.50
 33,830 4.50 4.50 4.20 0 30,200 -0.1
03/05/2018
4.50
 64,370 4.50 4.60 4.20 0 800 -0.0
02/05/2018
4.50
 7,500 4.60 4.60 4.50 0 2,000 -0.0
27/04/2018
4.60
 14,006 4.60 4.70 4.50 0 7,000 -0.0
26/04/2018
4.60
 28,950 4.60 4.60 4.30 0 15,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |