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)
25/11/2013
3.90
 80,700 3.70 4 3.80 6,500 0 0.0
22/11/2013
3.70
 88,500 3.90 3.90 3.60 21,100 0 0.1
21/11/2013
3.90
 81,800 4.30 4.30 3.90 0 0 0
20/11/2013
4.30
 23,000 4.20 4.30 4.10 0 0 0
19/11/2013
4.20
 128,300 3.90 4.20 4.10 2,700 15,000 -0.1
18/11/2013
3.90
 95,600 3.60 3.90 3.40 75,600 0 0.3
15/11/2013
3.60
 54,900 4 4 3.60 0 0 0
14/11/2013
4
 121,200 3.90 4.20 3.80 0 3,500 -0.0
13/11/2013
3.90
 34,000 3.60 3.90 3.90 0 0 0
12/11/2013
3.60
 130,200 3.30 3.60 3.40 15,000 0 0.1
11/11/2013
3.30
 83,700 3 3.30 3.30 0 0 0
08/11/2013
3
 23,000 2.80 3 3 0 0 0
07/11/2013
2.80
 95,700 2.60 2.80 2.60 5,000 0 0.0
06/11/2013
2.60
 94,600 2.60 2.60 2.50 0 0 0
05/11/2013
2.60
 24,100 2.50 2.60 2.40 0 4,000 -0.0
04/11/2013
2.50
 14,300 2.60 2.60 2.40 0 0 0
01/11/2013
2.60
 0 2.60 2.60 2.60 0 0 0
31/10/2013
2.60
 4,100 2.50 2.60 2.50 4,000 0 0.0
30/10/2013
2.50
 1,600 2.50 2.50 2.50 0 0 0
29/10/2013
2.50
 3,800 2.40 2.50 2.20 0 0 0
28/10/2013
2.40
 2,100 2.50 2.50 2.40 0 0 0
25/10/2013
2.50
 100 2.30 2.50 2.50 0 0 0
24/10/2013
2.30
 400 2.50 2.50 2.30 0 0 0
23/10/2013
2.50
 3,900 2.50 2.50 2.50 0 0 0
22/10/2013
2.50
 2,200 2.30 2.50 2.30 0 0 0
21/10/2013
2.30
 7,700 2.10 2.30 2.10 0 0 0
18/10/2013
2.10
 200 2.30 2.30 2.10 0 0 0
17/10/2013
2.30
 100 2.40 2.40 2.30 0 0 0
16/10/2013
2.40
 1,000 2.40 2.40 2.40 0 0 0
15/10/2013
2.40
 100 2.50 2.50 2.40 0 0 0
14/10/2013
2.50
 5,300 2.40 2.50 2.20 0 0 0
11/10/2013
2.40
 2,600 2.40 2.60 2.40 0 0 0
10/10/2013
2.40
 10,600 2.30 2.50 2.30 0 0 0
09/10/2013
2.30
 23,600 2.10 2.30 2.20 0 0 0
08/10/2013
2.10
 1,100 2.20 2.20 2.10 0 0 0
07/10/2013
2.20
 0 2.20 2.20 2.20 0 0 0
04/10/2013
2.20
 100 2.10 2.20 2.20 0 0 0
03/10/2013
2.10
 4,000 2.30 2.30 2.10 0 0 0
02/10/2013
2.30
 0 2.30 2.30 2.30 0 0 0
01/10/2013
2.30
 3,100 2.20 2.30 2.20 0 0 0
30/09/2013
2.20
 1,800 2.10 2.20 2 0 0 0
27/09/2013
2.10
 16,100 2.20 2.20 2.10 0 0 0
26/09/2013
2.20
 8,200 2 2.20 2.10 0 0 0
25/09/2013
2
 13,400 1.90 2 1.90 0 0 0
24/09/2013
1.90
 200 2 2 1.90 0 0 0
23/09/2013
2
 0 2 2 2 0 0 0
20/09/2013
2
 3,600 2 2 2 0 0 0
19/09/2013
2
 1,600 1.90 2 1.90 0 0 0
18/09/2013
1.90
 21,500 2.10 2.10 1.90 0 0 0
17/09/2013
2.10
 900 2.20 2.20 2.10 0 0 0
16/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2013
2.20
 600 2.40 2.40 2.20 0 0 0
12/09/2013
2.40
 0 2.40 2.40 2.40 0 0 0
11/09/2013
2.40
 1,100 2.30 2.40 2.10 0 0 0
10/09/2013
2.30
 0 2.30 2.30 2.30 0 0 0
09/09/2013
2.30
 500 2.30 2.30 2.10 0 0 0
06/09/2013
2.30
 200 2.20 2.30 2.30 0 0 0
05/09/2013
2.20
 200 2.30 2.30 2.20 0 0 0
04/09/2013
2.30
 6,100 2.30 2.30 2.10 0 0 0
03/09/2013
2.30
 5,600 2.20 2.30 2.20 0 0 0
30/08/2013
2.20
 400 2.30 2.30 2.20 0 0 0
29/08/2013
2.30
 10,100 2.30 2.30 2.10 0 0 0
28/08/2013
2.30
 6,100 2.30 2.30 2.10 0 0 0
27/08/2013
2.30
 19,800 2.40 2.40 2.30 0 0 0
26/08/2013
2.40
 10,400 2.30 2.50 2.40 0 0 0
23/08/2013
2.30
 0 2.30 2.30 2.30 0 0 0
22/08/2013
2.30
 3,100 2.30 2.30 2.20 0 0 0
21/08/2013
2.30
 4,300 2.30 2.30 2.10 0 0 0
20/08/2013
2.30
 2,500 2.30 2.30 2.20 0 0 0
19/08/2013
2.30
 1,100 2.30 2.30 2.10 0 0 0
16/08/2013
2.30
 1,900 2.20 2.30 2.20 0 0 0
15/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
14/08/2013
2.20
 1,900 2.20 2.20 2.10 0 0 0
13/08/2013
2.20
 1,500 2.10 2.20 2.10 0 0 0
12/08/2013
2.10
 1,700 2.10 2.10 2 0 0 0
09/08/2013
2.10
 200 2.10 2.10 2 0 0 0
08/08/2013
2.10
 0 2.10 2.10 2.10 0 0 0
07/08/2013
2.10
 5,600 2.10 2.10 1.90 0 0 0
06/08/2013
2.10
 1,300 2.10 2.10 2 0 0 0
05/08/2013
2.10
 1,000 2.10 2.10 2.10 0 0 0
02/08/2013
2.10
 3,100 2.10 2.30 2.10 0 0 0
01/08/2013
2.10
 300 2.30 2.30 2.10 0 0 0
31/07/2013
2.30
 600 2.30 2.30 2.10 0 0 0
30/07/2013
2.30
 6,800 2.30 2.30 2.10 0 0 0
29/07/2013
2.30
 0 2.30 2.30 2.30 0 0 0
26/07/2013
2.30
 41,000 2.10 2.30 1.90 0 0 0
25/07/2013
2.10
 18,200 2.30 2.30 2.10 0 0 0
24/07/2013
2.30
 54,400 2.50 2.70 2.30 0 0 0
23/07/2013
2.50
 0 2.50 2.50 2.50 0 0 0
22/07/2013
2.50
 500 2.70 2.70 2.50 0 0 0
19/07/2013
2.70
 100 2.60 2.70 2.70 0 0 0
18/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
17/07/2013
2.60
 300 2.70 2.70 2.50 0 0 0
16/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
15/07/2013
2.70
 600 2.60 2.70 2.50 0 0 0
12/07/2013
2.60
 8,600 2.60 2.80 2.40 0 0 0
11/07/2013
2.60
 1,100 2.60 2.60 2.40 0 0 0
10/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
09/07/2013
2.60
 3,500 2.60 2.70 2.40 0 0 0
08/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |