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)
05/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
04/07/2013
2.60
 0 2.60 2.60 2.60 0 0 0
03/07/2013
2.60
 100 2.50 2.60 2.60 0 0 0
02/07/2013
2.50
 300 2.60 2.70 2.50 0 0 0
01/07/2013
2.60
 0 2.70 2.60 2.60 0 0 0
28/06/2013
2.70
 7,300 2.60 2.70 2.40 0 0 0
27/06/2013
2.60
 200 2.80 2.80 2.60 0 0 0
26/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
25/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
24/06/2013
2.80
 300 2.80 2.80 2.60 0 0 0
21/06/2013
2.80
 0 2.80 2.80 2.80 0 0 0
20/06/2013
2.80
 600 2.80 2.80 2.60 0 0 0
19/06/2013
2.80
 14,800 2.70 2.80 2.60 0 0 0
18/06/2013
2.70
 7,800 2.70 2.90 2.50 0 0 0
17/06/2013
2.70
 13,100 2.90 3 2.70 0 0 0
14/06/2013
2.90
 600 2.90 2.90 2.80 0 0 0
13/06/2013
2.90
 17,000 2.80 2.90 2.60 0 0 0
12/06/2013
2.80
 19,800 2.70 2.90 2.70 0 0 0
11/06/2013
2.70
 13,000 2.70 2.80 2.60 0 0 0
10/06/2013
2.70
 4,900 2.70 2.70 2.50 0 0 0
07/06/2013
2.70
 8,200 2.60 2.80 2.70 0 0 0
06/06/2013
2.60
 30,200 2.40 2.60 2.40 0 0 0
05/06/2013
2.40
 32,500 2.20 2.40 2.20 0 0 0
04/06/2013
2.20
 16,700 2 2.20 2.20 0 0 0
03/06/2013
2
 22,800 1.90 2 2 0 0 0
31/05/2013
1.90
 28,800 2 2.10 1.80 0 0 0
30/05/2013
2
 1,100 2 2 1.80 0 0 0
29/05/2013
2
 4,000 2 2 1.80 0 0 0
28/05/2013
2
 2,000 2 2 1.80 0 0 0
27/05/2013
2
 500 2 2 1.80 0 0 0
24/05/2013
2
 100 1.90 2 2 0 0 0
23/05/2013
1.90
 7,100 1.80 1.90 1.80 0 0 0
22/05/2013
1.80
 10,800 1.70 1.80 1.60 0 0 0
21/05/2013
1.70
 12,100 1.80 1.80 1.70 0 0 0
20/05/2013
1.80
 46,100 1.70 1.80 1.60 0 0 0
17/05/2013
1.70
 42,100 1.60 1.70 1.50 0 0 0
16/05/2013
1.60
 3,100 1.70 1.70 1.60 0 0 0
15/05/2013
1.70
 3,300 1.70 1.70 1.60 0 0 0
14/05/2013
1.70
 600 1.70 1.70 1.60 0 0 0
13/05/2013
1.70
 0 1.70 1.70 1.70 0 0 0
10/05/2013
1.70
 21,900 1.60 1.70 1.60 0 0 0
09/05/2013
1.60
 4,100 1.70 1.70 1.60 0 0 0
08/05/2013
1.70
 2,700 1.70 1.70 1.60 0 0 0
07/05/2013
1.70
 7,600 1.70 1.80 1.60 0 0 0
06/05/2013
1.70
 35,100 1.60 1.70 1.50 0 30,000 -0.0
03/05/2013
1.60
 17,800 1.50 1.60 1.40 0 15,000 -0.0
02/05/2013
1.50
 12,200 1.60 1.60 1.50 0 10,000 -0.0
26/04/2013
1.60
 13,200 1.60 1.60 1.50 0 0 0
25/04/2013
1.60
 7,600 1.70 1.70 1.60 0 0 0
24/04/2013
1.70
 100 1.60 1.70 1.70 0 0 0
23/04/2013
1.60
 2,300 1.60 1.70 1.60 0 0 0
22/04/2013
1.60
 5,300 1.70 1.70 1.60 0 0 0
18/04/2013
1.70
 23,600 1.60 1.70 1.50 0 20,000 -0.0
17/04/2013
1.60
 3,000 1.70 1.70 1.60 0 0 0
16/04/2013
1.70
 100 1.70 1.70 1.70 0 0 0
15/04/2013
1.70
 11,400 1.60 1.70 1.60 0 0 0
12/04/2013
1.60
 1,400 1.70 1.70 1.60 0 0 0
11/04/2013
1.70
 2,400 1.70 1.70 1.60 0 0 0
10/04/2013
1.70
 37,200 1.70 1.70 1.60 0 0 0
09/04/2013
1.70
 13,700 1.80 1.80 1.70 0 0 0
08/04/2013
1.80
 2,400 1.90 1.90 1.80 0 0 0
05/04/2013
1.90
 13,300 1.80 1.90 1.80 0 0 0
04/04/2013
1.80
 17,900 2 2 1.80 0 0 0
03/04/2013
2
 6,700 2.20 2.20 2 0 0 0
02/04/2013
2.20
 0 2.20 2.20 2.20 0 0 0
01/04/2013
2.20
 100 2.10 2.20 2.20 0 0 0
29/03/2013
2.10
 14,500 2.10 2.10 1.90 0 0 0
28/03/2013
2.10
 4,400 2 2.10 2 0 0 0
27/03/2013
2
 4,200 2.20 2.20 2 0 0 0
26/03/2013
2.20
 2,500 2.30 2.30 2.20 0 0 0
25/03/2013
2.30
 7,500 2.50 2.50 2.30 400 0 0.0
22/03/2013
2.50
 0 2.50 2.50 2.50 0 0 0
21/03/2013
2.50
 100 2.40 2.50 2.50 0 0 0
20/03/2013
2.40
 600 2.10 2.40 2 0 0 0
19/03/2013
2.10
 4,600 2.20 2.40 2 0 0 0
18/03/2013
2.20
 100 2.40 2.40 2.20 0 0 0
15/03/2013
2.40
 4,500 2.40 2.40 2.40 0 0 0
14/03/2013
2.40
 0 2.40 2.40 2.40 0 0 0
13/03/2013
2.40
 300 2.40 2.40 2.40 0 0 0
12/03/2013
2.40
 11,800 2.20 2.40 2 0 0 0
11/03/2013
2.20
 6,000 2.20 2.20 2.20 0 0 0
08/03/2013
2.20
 3,300 2.40 2.40 2.20 0 0 0
07/03/2013
2.40
 1,400 2 2.40 2.20 0 0 0
06/03/2013
2
 13,500 2.10 2.30 2 0 0 0
05/03/2013
2.10
 700 2.20 2.20 2.10 0 0 0
04/03/2013
2.20
 5,600 2.20 2.20 2 0 0 0
01/03/2013
2.20
 10,600 2.20 2.20 2 0 10,000 -0.0
28/02/2013
2.20
 6,300 2.40 2.50 2.20 0 0 0
27/02/2013
2.40
 1,300 2.50 2.50 2.30 0 0 0
26/02/2013
2.50
 9,300 2.50 2.60 2.30 0 0 0
25/02/2013
2.50
 1,300 2.50 2.70 2.50 0 0 0
22/02/2013
2.50
 0 2.50 2.50 2.50 0 0 0
21/02/2013
2.50
 13,900 2.60 2.60 2.50 0 0 0
20/02/2013
2.60
 5,100 2.60 2.60 2.30 0 0 0
19/02/2013
2.60
 7,600 2.60 2.60 2.40 0 0 0
18/02/2013
2.60
 2,100 2.50 2.60 2.50 0 0 0
08/02/2013
2.50
 7,600 2.30 2.50 2.10 0 0 0
07/02/2013
2.30
 1,100 2.10 2.30 2.20 0 0 0
06/02/2013
2.10
 500 2.20 2.30 2.10 0 0 0
05/02/2013
2.20
 5,800 2.40 2.50 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |