CTCP Xây dựng Điện VNECO 1 (ve1)

3.30
-0.20
(-5.71%)
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)
13/09/2010
20.90
 106,400 21.90 22 20.90 0 0 0
10/09/2010
21.90
 182,900 23.50 24.90 21.80 0 8,600 -0.2
09/09/2010
23.50
 245,500 22 23.50 21.80 0 8,000 -0.2
08/09/2010
22
 249,900 23.30 23.30 21.70 0 8,000 -0.2
07/09/2010
23.30
 334,200 21.80 23.30 23 0 10,000 -0.2
06/09/2010
21.80
 22,700 20.40 21.80 21.80 0 0 0
01/09/2010
20.40
 130,800 19.10 20.40 20 0 0 0
31/08/2010
19.10
 146,300 17.90 19.10 18.50 10,000 0 0.2
30/08/2010
17.90
 31,000 16.80 17.90 17.80 4,000 0 0.1
27/08/2010
16.80
 146,800 17.70 17.70 16.80 20,000 0 0.3
26/08/2010
17.70
 157,100 18.70 19.50 17.60 3,000 0 0.1
25/08/2010
18.70
 48,400 20.10 20.10 18.70 0 0 0
24/08/2010
20.10
 63,100 21.10 21.10 20.10 0 0 0
23/08/2010
21.10
 81,100 22.80 22.80 21.10 0 0 0
20/08/2010
22.80
 98,600 22.60 23.50 21.80 0 0 0
19/08/2010
22.60
 72,300 23.30 23.70 22.40 0 0 0
18/08/2010
23.30
 71,300 24.60 24.60 22.90 0 0 0
17/08/2010
24.60
 209,900 23.50 24.90 23.10 0 17,100 -0.4
16/08/2010
23.50
 45,200 23 23.50 22.70 0 0 0
13/08/2010
23
 157,200 22.70 23.10 21.30 0 0 0
12/08/2010
22.70
 80,300 24.60 24.60 22.70 0 0 0
11/08/2010
24.60
 95,400 24.30 25 23.50 0 0 0
10/08/2010
24.30
 151,700 25.60 25.60 24.10 300 0 0.0
09/08/2010
25.60
 95,100 27.50 27.50 25.50 0 0 0
06/08/2010
27.50
 38,300 28.10 28.70 27.10 0 0 0
05/08/2010
28.10
 195,900 26.20 28.10 26.10 0 5,000 -0.1
04/08/2010
26.20
 208,700 27.80 27.80 26.10 0 0 0
03/08/2010
27.80
 153,600 28.70 29.10 27.30 0 0 0
02/08/2010
28.70
 170,900 30.80 31 28.70 0 0 0
30/07/2010
30.80
 222,800 29.50 31 28.50 5,000 0 0.2
29/07/2010
29.50
 347,200 30.60 30.70 28.60 0 0 0
28/07/2010
30.60
 130,100 32.20 32.20 30.60 0 0 0
27/07/2010
32.20
 342,000 33.90 35 31.70 0 500 -0.0
26/07/2010
33.90
 488,800 31.50 34 31.80 0 0 0
23/07/2010
31.50
 264,400 30.80 32.70 30.60 0 0 0
22/07/2010
30.80
 628,400 29.70 30.80 29.30 14,000 0 0.4
21/07/2010
29.70
 395,900 28.10 29.90 27.90 500 0 0.0
20/07/2010
28.10
 163,200 27.90 28.60 27.50 0 8,800 -0.2
19/07/2010
27.90
 214,700 27.40 29.50 26.20 0 4,000 -0.1
16/07/2010
27.40
 162,600 28.70 28.90 27 0 0 0
15/07/2010
28.70
 346,600 28.70 29.80 28 0 9,900 -0.3
14/07/2010
28.70
 583,900 26.90 28.70 28.10 0 0 0
13/07/2010
26.90
 234,000 25.10 26.90 26 0 5,400 -0.1
12/07/2010
25.10
 91,300 24.50 26.20 24.70 0 2,300 -0.1
09/07/2010
24.50
 114,800 25 26 24.30 0 0 0
08/07/2010
25
 125,200 25.50 26.80 24.80 0 0 0
07/07/2010
25.50
 117,000 26.30 27.10 25.50 0 1,000 -0.0
06/07/2010
26.30
 152,600 27 28.70 26.20 200 9,700 -0.3
05/07/2010
27
 254,000 25.50 27 24 0 0 0
02/07/2010
25.50
 95,200 24.80 26 24.50 0 9,700 -0.2
01/07/2010
24.80
 150,600 25.40 26.40 24.50 0 12,100 -0.3
30/06/2010
25.40
 166,900 26.10 26.10 24.70 0 5,400 -0.1
29/06/2010
26.10
 192,600 26 27.90 25 0 29,600 -0.8
28/06/2010
26
 276,800 27.70 27.90 26 0 32,100 -0.8
25/06/2010
27.70
 309,200 29.30 29.50 27.50 7,400 51,700 -1.2
24/06/2010
29.30
 201,900 29.50 30.60 29 20,000 30,000 -0.3
23/06/2010
29.50
 328,300 28.80 30 27 0 33,300 -1.0
22/06/2010
28.80
 421,300 27.20 28.80 27.90 0 12,900 -0.4
21/06/2010
27.20
 106,800 25.20 27.20 26 0 0 0
18/06/2010
25.20
 236,900 25 26.40 24.60 11,000 5,000 0.2
17/06/2010
25
 546,100 25.50 27.10 24.50 10,000 34,500 -0.6
16/06/2010
25.50
 186,600 23.90 25.50 25.10 0 0 0
15/06/2010
23.90
 304,600 22.40 23.90 23 11,000 0 0.3
14/06/2010
22.40
 23,300 21.20 22.40 22.20 0 0 0
11/06/2010
21.20
 254,400 20 21.20 20.30 0 10,000 -0.2
10/06/2010
20
 123,100 19.40 20.50 19.10 1,900 9,400 -0.2
09/06/2010
19.40
 83,400 20.10 20.50 19.20 15,500 9,700 0.1
08/06/2010
20.10
 91,000 19.40 20.20 18.50 5,000 6,600 -0.0
07/06/2010
19.40
 148,100 20.60 20.60 19.40 36,500 0 0.7
04/06/2010
20.60
 200,100 20 21.20 19.90 10,000 15,400 -0.1
03/06/2010
20
 115,700 20.50 21.40 19.50 25,900 10,000 0.3
02/06/2010
20.50
 129,300 20.80 21.50 18.90 20,800 5,000 0.3
01/06/2010
20.80
 182,600 20.10 21 18.90 4,100 13,100 -0.2
31/05/2010
20.10
 185,900 21.10 22.10 19.70 20,000 7,700 0.2
28/05/2010
21.10
 141,000 20 21.10 21 3,000 6,700 -0.1
27/05/2010
20
 517,300 18.70 20 19 0 600 -0.0
26/05/2010
18.70
 30,000 17.70 18.70 18.70 0 0 0
25/05/2010
17.70
 43,200 16.90 17.70 16.50 4,300 0 0.1
24/05/2010
16.90
 118,800 15.70 16.90 16 4,000 0 0.1
21/05/2010
15.70
 153,500 17.50 17.50 15.70 0 61,200 -1.0
20/05/2010
17.50
 207,600 16.50 17.50 15.30 14,700 19,300 -0.1
19/05/2010
16.50
 122,000 17.40 17.40 16.30 16,800 2,000 0.2
18/05/2010
17.40
 111,700 18 19 17.40 6,200 0 0.1
17/05/2010
18
 145,900 19 19.50 17.70 21,300 33,800 -0.2
14/05/2010
19
 122,900 18.70 19 17.50 6,900 0 0.1
13/05/2010
18.70
 85,200 20 20 18.70 5,500 4,200 0.0
12/05/2010
20
 44,800 21.20 21.50 20 0 0 0
11/05/2010
21.20
 329,300 20.40 21.90 20.20 19,000 5,300 0.3
10/05/2010
20.40
 231,500 21.80 23.10 20.10 27,300 0 0.6
07/05/2010
21.80
 536,800 20.40 21.80 20 25,000 2,500 0.5
06/05/2010
20.40
 108,100 19.50 20.40 20 0 0 0
05/05/2010
19.50
 445,800 18.50 19.50 18 1,000 0 0
04/05/2010
18.50
 186,700 17.60 18.60 17.60 6,000 0 0.1
29/04/2010
17.60
 77,800 17.50 18 17.20 0 3,800 -0.1
28/04/2010
17.50
 65,000 17.70 17.90 17.10 0 300 -0.0
27/04/2010
17.70
 62,800 17.20 18.40 17.50 0 4,700 -0.1
26/04/2010
17.20
 124,300 17.30 17.50 17 0 0 0
22/04/2010
17.30
 149,900 18.70 18.70 17.30 10,000 0 0.2
21/04/2010
18.70
 206,900 18.50 19.60 17.50 5,000 0 0.1
20/04/2010
18.50
 265,500 17.90 18.50 18 0 9,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |