CTCP Xây dựng Điện VNECO 1 (ve1)

3.40
-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
(2024-08-20) 		-0.40 -10.26% 627,000 30,100 0.1
3.20
4.50
3.50
2 tháng
(2024-07-22) 		0.20 6.06% 800,300 30,100 0.1
3.10
4.50
3.50
3 tháng
(2024-06-21) 		-0.30 -7.89% 1,112,200 30,100 0.1
3.10
4.50
3.50
6 tháng
(2024-03-25) 		0.10 2.94% 2,079,300 28,100 0.1
2.90
4.50
3.50
12 tháng
(2023-09-25) 		-0.10 -2.78% 2,140,100 28,100 0.1
2.90
4.50
3.50
24 tháng
(2022-09-30) 		-0.30 -7.89% 2,729,632 45,400 0.2
2.40
4.90
3.50
36 tháng
(2021-10-05) 		-1.60 -31.37% 6,325,110 284,100 1.7
2.40
9.20
3.50
60 tháng
(2019-10-16) 		-5.30 -60.23% 11,537,989 -231,939 -0.7
2.40
9.50
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
11.80
 12,500 11.80 12 11.80 0 0 0
08/02/2011
11.80
 3,700 11.90 11.90 11.70 0 0 0
28/01/2011
11.90
 13,100 11.80 12 11.60 0 0 0
27/01/2011
11.80
 32,800 11.60 11.80 11.50 0 0 0
26/01/2011
11.60
 4,000 11.30 11.60 11.60 0 0 0
25/01/2011
11.30
 9,600 11.60 12 11.20 0 0 0
24/01/2011
11.60
 23,900 11.90 11.90 11.40 0 0 0
21/01/2011
11.90
 11,700 12 12.30 11.90 0 0 0
20/01/2011
12
 19,000 12.30 12.30 12 0 0 0
19/01/2011
12.30
 21,900 12 12.50 12 0 0 0
18/01/2011
12
 36,900 12.40 12.70 11.90 0 0 0
17/01/2011
12.40
 22,400 12.50 13 12.40 0 0 0
14/01/2011
12.50
 22,900 12.30 12.70 12 0 5,000 -0.1
13/01/2011
12.30
 31,500 12 12.50 12 500 2,200 -0.0
12/01/2011
12
 26,800 11.90 12.20 11.90 0 0 0
11/01/2011
11.90
 41,600 12.40 12.40 11.60 0 7,800 -0.1
10/01/2011
12.40
 33,500 12.90 12.90 12.20 0 3,400 -0.0
07/01/2011
12.90
 29,100 13 13.20 12.90 0 3,000 -0.0
06/01/2011
13
 27,600 13.30 14 12.80 0 1,000 -0.0
05/01/2011
13.30
 18,700 13.70 13.80 13.30 0 2,600 -0.0
04/01/2011
13.70
 1,900 13.80 14.30 13.70 0 0 0
31/12/2010
13.80
 10,400 13.60 14 13.70 0 0 0
30/12/2010
13.60
 13,500 14 14 13.60 0 0 0
29/12/2010
14
 16,600 14.10 14.70 13.60 0 500 -0.0
28/12/2010
14.10
 85,900 13.30 14.10 13.60 0 0 0
27/12/2010
13.30
 17,700 13.30 13.40 13 0 0 0
24/12/2010
13.30
 30,000 13.20 13.50 13 0 0 0
23/12/2010
13.20
 48,400 13.60 13.60 13 0 0 0
22/12/2010
13.60
 36,500 13.90 14.20 13.30 0 0 0
21/12/2010
13.90
 51,800 14.20 14.30 13.30 0 0 0
20/12/2010
14.20
 34,000 15 15 14 0 0 0
17/12/2010
15
 81,500 14.20 15.30 14.40 5,000 0 0.1
16/12/2010
14.20
 67,600 15 15 14.20 0 0 0
15/12/2010
15
 79,900 15.50 15.80 14.90 0 0 0
14/12/2010
15.50
 99,600 16.70 16.70 15.50 0 0 0
13/12/2010
16.70
 267,800 15.80 16.70 16.40 0 0 0
10/12/2010
15.80
 141,200 15.10 15.80 15 0 0 0
09/12/2010
15.10
 109,900 14.80 15.50 13.90 0 0 0
08/12/2010
14.80
 85,600 15.40 15.50 14.80 0 0 0
07/12/2010
15.40
 135,700 16.40 16.80 15.40 0 5,000 -0.1
06/12/2010
16.40
 270,800 15.80 16.90 15 500 0 0.0
03/12/2010
15.80
 152,300 15.10 15.80 15.60 5,000 0 0.1
02/12/2010
15.10
 185,800 14.20 15.20 13.70 0 0 0
01/12/2010
14.20
 162,800 15.30 15.40 14.20 0 0 0
30/11/2010
15.30
 151,800 15 15.30 15 0 0 0
29/11/2010
15
 227,200 14 15 13.30 0 0 0
26/11/2010
14
 109,100 13.80 14.40 13.70 0 5,000 -0.1
25/11/2010
13.80
 162,200 12.70 13.80 13.30 0 0 0
24/11/2010
12.70
 60,700 12.70 13.30 12.30 0 0 0
23/11/2010
12.70
 93,300 11.90 12.70 12.10 0 0 0
22/11/2010
11.90
 64,500 12.20 12.20 11.90 0 100 -0.0
19/11/2010
12.20
 100,900 12.60 13.20 12.20 0 0 0
18/11/2010
12.60
 69,800 11.90 12.60 12.40 0 0 0
17/11/2010
11.90
 65,400 11.20 11.90 11.40 0 0 0
16/11/2010
11.20
 50,700 11.60 11.80 11 0 0 0
15/11/2010
11.60
 32,300 12.10 12.20 11.40 2,000 0 0.0
12/11/2010
12.10
 81,000 12.60 12.60 12 0 0 0
11/11/2010
12.60
 41,000 13.40 13.50 12.60 0 0 0
10/11/2010
13.40
 37,700 13.20 13.60 12.90 0 0 0
09/11/2010
13.20
 72,900 14 14 13.20 0 5,000 -0.1
08/11/2010
14
 31,500 14.60 14.60 13.90 0 7,000 -0.1
05/11/2010
14.60
 64,700 14.10 14.60 14 0 0 0
04/11/2010
14.10
 77,300 13.40 14.10 13.30 0 200 -0.0
03/11/2010
13.40
 40,400 14 14 13.20 0 0 0
02/11/2010
14
 43,400 14.50 14.50 13.80 0 1,000 -0.0
01/11/2010
14.50
 29,200 15.10 15.10 14.40 0 0 0
29/10/2010
15.10
 34,000 15.10 15.70 15 0 0 0
28/10/2010
15.10
 56,500 15.70 15.70 15 0 0 0
27/10/2010
15.70
 101,600 15.80 16.70 15.60 0 0 0
26/10/2010
15.80
 26,700 15.20 15.80 15.30 0 0 0
25/10/2010
15.20
 65,400 15.20 15.40 14.40 0 0 0
22/10/2010
15.20
 49,500 16 16 15.10 300 0 0.0
21/10/2010
16
 87,100 15.10 16.10 15 0 0 0
20/10/2010
15.10
 82,400 16 16 15.10 0 0 0
19/10/2010
16
 99,700 17 17 16 0 0 0
18/10/2010
17
 22,700 17.10 17.70 16.90 0 0 0
15/10/2010
17.10
 34,100 17.60 17.70 16.90 0 0 0
14/10/2010
17.60
 62,800 17.70 18.10 16.40 0 0 0
13/10/2010
17.70
 30,400 17.50 18 17.40 0 0 0
12/10/2010
17.50
 45,700 18.30 18.70 17.40 0 0 0
11/10/2010
18.30
 31,300 18.20 18.80 18 1,600 0 0.0
08/10/2010
18.20
 38,400 18.70 19.20 18.10 2,000 0 0.0
07/10/2010
18.70
 41,700 19.90 20 18.70 0 0 0
06/10/2010
19.90
 110,200 18.50 19.90 18.80 0 0 0
05/10/2010
18.50
 121,500 19.20 19.30 18 0 0 0
04/10/2010
19.20
 112,800 20 20 19.20 1,000 0 0.0
01/10/2010
20
 48,100 21 21.60 20 0 0 0
30/09/2010
21
 49,200 21 21.10 20.50 0 0 0
29/09/2010
21
 64,100 22 22.80 20.60 0 0 0
28/09/2010
22
 61,200 21.50 22.50 21.90 0 0 0
27/09/2010
21.50
 36,900 21.40 23 21.20 0 0 0
24/09/2010
21.40
 42,500 21.30 22.20 21 0 0 0
23/09/2010
21.30
 100,400 21.40 21.80 20.50 0 0 0
22/09/2010
21.40
 112,300 22.30 23 21.30 0 0 0
21/09/2010
22.30
 52,800 22.90 23.20 22 0 0 0
20/09/2010
22.90
 211,100 22.20 23.70 22.20 0 0 0
17/09/2010
22.20
 123,500 21.30 22.20 21.70 5,000 0 0.1
16/09/2010
21.30
 55,300 20.50 22 20.10 10,000 0 0.2
15/09/2010
20.50
 70,900 21.80 21.80 20.10 0 0 0
14/09/2010
21.80
 55,000 20.90 22.20 20.90 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |