Tổng Công ty cổ phần Điện tử và Tin học Việt Nam (vec)

8.10
0.20
(2.53%)
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
(2024-04-22) 		-0.10 -1.22% 59,900 0 0
8
9.20
8.10
2 tháng
(2024-03-21) 		-0.10 -1.22% 244,305 0 0
8
9.20
8.10
3 tháng
(2024-02-20) 		-0.70 -7.95% 374,191 0 0
8
9.20
8.10
6 tháng
(2023-11-22) 		-0.60 -6.90% 471,987 0 0
8
9.70
8.10
12 tháng
(2023-05-26) 		-1.60 -16.49% 3,174,232 0 0
8
12.60
8.10
24 tháng
(2022-05-31) 		-8.40 -50.91% 5,405,832 0 -0.0
8
18
8.10
36 tháng
(2021-06-07) 		-1.50 -15.62% 14,487,873 -3,900 -0.1
8
21.60
8.10
60 tháng
(2019-06-17) 		0.80 10.96% 21,035,885 -5,100 -0.1
6.10
21.60
8.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1601 13/12/2017
6.22
-0.72
 5,300 6.95 6.95 6.13 0 0 0
#1602 12/12/2017
6.95
0.36
 8,900 6.58 6.95 6.22 0 0 0
#1603 11/12/2017
6.58
0
 1,500 6.58 6.58 6.40 0 0 0
#1604 08/12/2017
6.58
0
 17,400 6.58 6.58 6.31 0 0 0
#1605 07/12/2017
6.58
-0.09
 7,800 6.67 6.67 6.49 0 0 0
#1606 06/12/2017
6.67
0.27
 15,500 6.40 6.76 6.49 0 0 0
#1607 05/12/2017
6.40
-0.63
 15,850 7.04 7.04 6.40 0 0 0
#1608 04/12/2017
7.04
0
 63,140 7.04 7.20 6.87 0 0 0
#1609 01/12/2017
7.04
0.59
 74,010 6.45 7.37 6.70 0 0 0
#1610 30/11/2017
6.45
0.67
 33,900 5.78 6.45 6.45 0 0 0
#1611 29/11/2017
5.78
0.75
 19,850 5.03 5.78 5.19 0 0 0
#1612 28/11/2017
5.03
0.17
 6,600 4.86 5.03 4.86 0 0 0
#1613 27/11/2017
4.86
0.17
 6,200 4.69 5.03 4.69 0 0 0
#1614 24/11/2017
4.69
-0.42
 100 5.11 5.11 4.69 0 0 0
#1615 23/11/2017
5.11
0
 0 5.11 5.11 5.11 0 0 0
#1616 22/11/2017
5.11
0.08
 110 5.03 5.11 5.11 0 0 0
#1617 21/11/2017
5.03
0
 0 5.03 5.03 5.03 0 0 0
#1618 20/11/2017
5.03
0
 200 5.03 5.03 5.03 0 0 0
#1619 17/11/2017
5.03
0.17
 1,030 4.86 5.03 5.03 0 0 0
#1620 16/11/2017
4.86
0.17
 1,200 4.69 4.86 4.86 0 0 0
#1621 15/11/2017
4.69
-0.25
 1,600 4.94 4.94 4.69 0 0 0
#1622 14/11/2017
4.94
0
 0 4.94 4.94 4.94 0 0 0
#1623 13/11/2017
4.94
0.25
 100 4.69 4.94 4.94 0 0 0
#1624 10/11/2017
4.69
-0.17
 2,900 4.86 5.03 4.69 0 0 0
#1625 09/11/2017
4.86
0
 2,600 4.86 4.86 4.86 0 0 0
#1626 08/11/2017
4.86
0.17
 200 4.69 4.86 4.86 0 0 0
#1627 07/11/2017
4.69
0.08
 6,400 4.61 4.69 4.69 0 0 0
#1628 06/11/2017
4.61
-0.25
 5,000 4.86 4.86 4.61 0 0 0
#1629 03/11/2017
4.86
0.17
 1,000 4.69 4.86 4.86 0 0 0
#1630 02/11/2017
4.69
0.08
 0 4.61 4.69 4.69 0 0 0
#1631 01/11/2017
4.61
0.42
 200 4.19 4.77 4.61 0 0 0
#1632 31/10/2017
4.19
0
 0 4.19 4.19 4.19 0 0 0
#1633 30/10/2017
4.19
0
 1,700 4.19 4.19 4.19 0 1,700 -0.0
#1634 27/10/2017
4.19
-0.50
 3,000 4.69 4.69 4.19 0 0 0
#1635 26/10/2017
4.69
0
 600 4.69 4.69 4.69 0 0 0
#1636 25/10/2017
4.69
0
 3,000 4.69 4.69 4.69 0 0 0
#1637 24/10/2017
4.69
0
 2,500 4.69 4.69 4.69 0 0 0
#1638 23/10/2017
4.69
0
 300 4.69 4.69 4.69 0 300 -0.0
#1639 20/10/2017
4.69
0
 0 4.69 4.69 4.69 0 0 0
#1640 19/10/2017
4.69
0
 0 4.69 4.69 4.69 0 0 0
#1641 18/10/2017
4.69
0
 0 4.69 4.69 4.69 0 0 0
#1642 17/10/2017
4.69
0
 0 4.69 4.69 4.69 0 0 0
#1643 16/10/2017
4.69
0.08
 430 4.61 4.69 4.69 0 0 0
#1644 13/10/2017
4.61
0
 0 4.61 4.61 4.61 0 0 0
#1645 12/10/2017
4.61
0
 0 4.61 4.61 4.61 0 0 0
#1646 11/10/2017
4.61
0
 0 4.61 4.61 4.61 0 0 0
#1647 10/10/2017
4.61
-0.08
 620 4.69 4.69 4.61 0 0 0
#1648 09/10/2017
4.69
0
 0 4.69 4.69 4.69 0 0 0
#1649 06/10/2017
4.69
0
 0 4.69 4.69 4.69 0 0 0
#1650 05/10/2017
4.69
0
 0 4.69 4.69 4.69 0 0 0
#1651 04/10/2017
4.69
0.17
 1,100 4.52 4.69 4.61 0 0 0
#1652 03/10/2017
4.52
0
 13,500 4.52 4.52 4.52 0 0 0
#1653 02/10/2017
4.52
0
 0 4.52 4.52 4.52 0 0 0
#1654 29/09/2017
4.52
-0.17
 2,700 4.69 4.69 4.52 0 0 0
#1655 28/09/2017
4.69
0
 3,100 4.69 4.69 4.52 0 0 0
#1656 27/09/2017
4.69
0
 0 4.69 4.69 4.69 0 0 0
#1657 26/09/2017
4.69
0
 200 4.69 4.69 4.69 0 0 0
#1658 25/09/2017
4.69
0.25
 1,200 4.44 4.69 4.52 0 0 0
#1659 22/09/2017
4.44
-0.25
 0 4.69 4.44 4.44 0 0 0
#1660 21/09/2017
4.69
0.17
 7,100 4.52 4.69 4.44 0 0 0
#1661 20/09/2017
4.52
-0.17
 8,000 4.69 4.69 4.52 0 0 0
#1662 19/09/2017
4.69
0.17
 2,100 4.52 4.69 4.69 0 0 0
#1663 18/09/2017
4.52
0
 3,000 4.52 4.52 4.52 0 0 0
#1664 15/09/2017
4.52
-0.08
 20,300 4.61 4.69 4.52 0 0 0
#1665 14/09/2017
4.61
0.08
 3,400 4.52 4.77 4.61 0 0 0
#1666 13/09/2017
4.52
-0.08
 6,600 4.61 4.61 4.52 0 0 0
#1667 12/09/2017
4.61
0
 9,700 4.61 4.61 4.27 0 0 0
#1668 11/09/2017
4.61
-0.08
 16,600 4.69 4.69 4.61 0 0 0
#1669 08/09/2017
4.69
0
 100 4.69 4.69 4.69 0 0 0
#1670 07/09/2017
4.69
-0.08
 6,900 4.77 4.86 4.69 0 0 0
#1671 06/09/2017
4.77
0
 0 4.77 4.77 4.77 0 0 0
#1672 05/09/2017
4.77
0
 1,500 4.77 4.77 4.77 0 0 0
#1673 01/09/2017
4.77
-0.08
 9,700 4.86 4.86 4.77 0 0 0
#1674 31/08/2017
4.86
-0.17
 3,000 5.03 5.03 4.86 0 0 0
#1675 30/08/2017
5.03
0
 10,500 5.03 5.03 4.86 0 0 0
#1676 29/08/2017
5.03
0
 1,300 5.03 5.03 5.03 0 0 0
#1677 28/08/2017
5.03
0
 8,100 5.03 5.03 5.03 0 0 0
#1678 25/08/2017
5.03
-0.17
 5,200 5.19 5.19 5.03 0 0 0
#1679 24/08/2017
5.19
0.17
 8,000 5.03 5.19 5.03 0 0 0
#1680 23/08/2017
5.03
0
 8,100 5.03 5.11 4.61 0 3,000 -0.0
#1681 22/08/2017
5.03
-0.34
 4,200 5.36 5.36 5.03 0 0 0
#1682 21/08/2017
5.36
-0.08
 5,000 5.44 5.44 5.36 0 0 0
#1683 18/08/2017
5.44
0
 0 5.44 5.44 5.44 0 0 0
#1684 17/08/2017
5.44
0
 2,000 5.44 5.44 5.44 0 0 0
#1685 16/08/2017
5.44
-0.25
 6,000 5.70 5.70 5.44 0 0 0
#1686 15/08/2017
5.70
0
 0 5.70 5.70 5.70 0 0 0
#1687 14/08/2017
5.70
0.34
 8,400 5.36 5.70 5.70 0 0 0
#1688 11/08/2017
5.36
0.59
 4,300 4.77 5.36 5.19 0 0 0
#1689 10/08/2017
4.77
-0.17
 3,400 4.94 4.94 4.69 0 0 0
#1690 09/08/2017
4.94
-0.08
 0 5.03 4.94 4.94 0 0 0
#1691 08/08/2017
5.03
-0.34
 5,700 5.36 5.78 4.69 0 0 0
#1692 07/08/2017
5.36
0.42
 3,200 4.94 5.36 5.19 0 0 0
#1693 04/08/2017
4.94
-0.50
 10,300 5.44 5.95 4.94 0 0 0
#1694 03/08/2017
5.44
0
 600 5.44 6.03 5.44 0 0 0
#1695 02/08/2017
5.44
-0.92
 6,200 6.37 6.37 5.44 0 0 0
#1696 01/08/2017
6.37
0
 0 6.37 6.37 6.37 0 0 0
#1697 31/07/2017
6.37
0.67
 300 5.70 6.37 6.37 0 0 0
#1698 28/07/2017
5.70
-0.92
 400 6.62 6.62 5.70 0 0 0
#1699 27/07/2017
6.62
0.50
 500 6.11 6.62 6.62 0 0 0
#1700 26/07/2017
6.11
0.59
 1,500 5.53 6.11 5.86 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |