CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

2.30
0.30
(15%)
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 21.05% 1,081,200 0 0
1.70
2.30
2.30
2 tháng
(2024-07-22) 		0.40 21.05% 2,178,100 0 0
1.70
2.30
2.30
3 tháng
(2024-06-21) 		0.30 15% 3,167,100 1 0
1.70
2.30
2.30
6 tháng
(2024-03-25) 		0.20 9.52% 5,321,600 17,601 0.0
1.70
2.30
2.30
12 tháng
(2023-09-25) 		-0.10 -4.17% 6,536,000 17,601 0.0
1.70
2.50
2.30
24 tháng
(2022-09-30) 		-0.20 -8% 13,035,864 17,601 0.0
1.30
3.20
2.30
36 tháng
(2021-10-05) 		-1.90 -45.24% 41,589,390 11,161 -0.0
1.30
8.90
2.30
60 tháng
(2019-10-16) 		0.90 64.29% 72,027,032 -699,339 -0.9
1.10
8.90
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
2.98
 19,100 2.91 2.98 2.80 0 0 0
17/11/2009
2.91
 3,300 3.08 3.11 2.91 0 0 0
16/11/2009
3.08
 18,200 3.08 3.20 3.08 0 0 0
13/11/2009
3.08
 17,200 3.02 3.14 2.85 0 0 0
12/11/2009
3.02
 34,800 2.85 3.02 2.80 0 0 0
11/11/2009
2.85
 26,800 2.92 2.92 2.69 0 0 0
10/11/2009
2.92
 28,900 3.08 3.17 2.86 0 0 0
09/11/2009
3.08
 7,000 3.32 3.32 3.08 0 0 0
06/11/2009
3.32
 85,800 3.23 3.32 3.23 0 0 0
05/11/2009
3.23
 70,300 3.03 3.23 2.83 0 0 0
04/11/2009
3.03
 2,300 3.22 3.22 3.03 0 0 0
03/11/2009
3.22
 12,500 3.42 3.42 3.22 0 0 0
02/11/2009
3.42
 11,300 3.65 3.69 3.42 0 0 0
30/10/2009
3.65
 86,500 3.88 4.14 3.62 0 0 0
29/10/2009
3.88
 5,600 4.15 4.15 3.88 0 0 0
28/10/2009
4.15
 16,600 4.35 4.35 4.15 0 0 0
27/10/2009
4.35
 70,100 4.68 4.77 4.35 0 200 0
26/10/2009
4.68
 153,400 4.38 4.68 4.46 0 0 0
23/10/2009
4.38
 123,700 4.12 4.38 4.38 0 0 0
22/10/2009
4.12
 237,500 3.77 4.12 4.00 0 0 0
21/10/2009
3.77
 41,300 3.86 4.12 3.74 0 0 0
20/10/2009
3.86
 98,200 3.62 3.86 3.85 0 0 0
19/10/2009
3.62
 47,200 3.38 3.62 3.58 0 0 0
16/10/2009
3.38
 108,100 3.17 3.38 3.26 0 0 0
15/10/2009
3.17
 58,900 2.97 3.17 3.17 0 0 0
14/10/2009
2.97
 12,900 2.78 2.97 2.97 0 0 0
13/10/2009
2.78
 46,100 2.62 2.78 2.78 0 0 0
12/10/2009
2.62
 25,100 2.46 2.62 2.62 0 0 0
09/10/2009
2.46
 37,600 2.28 2.46 2.31 200 0 0
08/10/2009
2.28
 14,300 2.31 2.40 2.26 200 0 0
07/10/2009
2.31
 5,100 2.29 2.35 2.29 0 0 0
06/10/2009
2.29
 3,800 2.37 2.48 2.29 0 0 0
05/10/2009
2.37
 2,300 2.26 2.43 2.37 0 0 0
02/10/2009
2.26
 7,000 2.38 2.52 2.26 0 0 0
01/10/2009
2.38
 9,400 2.42 2.55 2.34 0 0 0
30/09/2009
2.42
 8,300 2.45 2.52 2.42 0 0 0
29/09/2009
2.45
 5,100 2.46 2.57 2.45 0 0 0
28/09/2009
2.46
 6,400 2.49 2.49 2.37 0 0 0
25/09/2009
2.49
 8,000 2.45 2.49 2.46 0 0 0
24/09/2009
2.45
 6,700 2.57 2.63 2.45 0 0 0
23/09/2009
2.57
 16,300 2.51 2.66 2.51 0 0 0
22/09/2009
2.51
 27,200 2.37 2.51 2.46 0 0 0
21/09/2009
2.37
 22,600 2.23 2.37 2.29 0 0 0
18/09/2009
2.23
 6,800 2.25 2.25 2.20 0 0 0
17/09/2009
2.25
 3,500 2.23 2.28 2.18 0 0 0
16/09/2009
2.23
 3,200 2.22 2.26 2.23 0 0 0
15/09/2009
2.22
 4,700 2.17 2.22 2.15 0 0 0
14/09/2009
2.17
 4,400 2.09 2.25 2.14 0 0 0
11/09/2009
2.09
 2,700 2.15 2.23 2.09 0 0 0
10/09/2009
2.15
 100 2.15 2.15 2.15 0 0 0
09/09/2009
2.15
 3,800 2.11 2.22 2.12 0 0 0
08/09/2009
2.11
 2,900 2.12 2.15 2.09 0 0 0
07/09/2009
2.12
 2,100 2.12 2.22 2.05 0 0 0
04/09/2009
2.12
 2,400 2.15 2.15 2.11 0 0 0
03/09/2009
2.15
 1,300 2.25 2.35 2.15 0 0 0
01/09/2009
2.25
 1,000 2.25 2.32 2.25 0 0 0
31/08/2009
2.25
 4,600 2.18 2.25 2.23 0 0 0
28/08/2009
2.18
 11,300 2.25 2.25 2.12 0 0 0
27/08/2009
2.25
 7,000 2.15 2.25 2.08 0 0 0
26/08/2009
2.15
 400 2.05 2.25 2.15 0 0 0
25/08/2009
2.05
 400 2.15 2.25 2.05 0 0 0
24/08/2009
2.15
 1,700 2.17 2.35 2.15 0 0 0
21/08/2009
2.17
 800 2.28 2.35 2.17 0 0 0
20/08/2009
2.28
 1,500 2.20 2.28 2.28 0 0 0
19/08/2009
2.20
 4,200 2.08 2.20 2.14 0 0 0
18/08/2009
2.08
 2,300 2.18 2.18 2.06 0 0 0
17/08/2009
2.18
 3,600 2.34 2.34 2.18 0 0 0
14/08/2009
2.34
 0 2.31 2.34 2.34 0 0 0
13/08/2009
2.31
 700 2.37 2.38 2.31 0 0 0
12/08/2009
2.37
 0 2.37 2.37 2.37 0 0 0
11/08/2009
2.37
 600 2.31 2.37 2.37 0 0 0
10/08/2009
2.31
 1,300 2.23 2.31 2.20 0 0 0
07/08/2009
2.23
 800 2.29 2.38 2.23 0 0 0
06/08/2009
2.29
 0 2.29 2.29 2.29 0 0 0
05/08/2009
2.29
 300 2.22 2.29 2.29 0 0 0
04/08/2009
2.22
 1,600 2.31 2.31 2.08 0 0 0
03/08/2009
2.31
 1,900 2.23 2.31 2.08 0 0 0
31/07/2009
2.23
 1,400 2.38 2.38 2.23 0 0 0
30/07/2009
2.38
 0 2.38 2.38 2.38 0 0 0
29/07/2009
2.38
 600 2.45 2.45 2.37 0 0 0
28/07/2009
2.45
 100 2.31 2.45 2.45 0 0 0
27/07/2009
2.31
 2,100 2.26 2.37 2.31 0 0 0
24/07/2009
2.26
 14,100 2.34 2.38 2.26 0 0 0
23/07/2009
2.34
 0 2.34 2.34 2.34 0 0 0
22/07/2009
2.34
 0 2.34 2.34 2.34 0 0 0
21/07/2009
2.34
 100 2.34 2.34 2.34 0 0 0
20/07/2009
2.34
 100 2.26 2.34 2.34 0 0 0
17/07/2009
2.26
 100 2.12 2.26 2.26 0 0 0
16/07/2009
2.12
 1,500 2.26 2.28 2.12 0 0 0
15/07/2009
2.26
 1,000 2.43 2.43 2.26 0 0 0
14/07/2009
2.43
 100 2.35 2.43 2.43 0 0 0
13/07/2009
2.35
 100 2.25 2.35 2.35 0 0 0
10/07/2009
2.25
 100 2.00 2.25 2.25 0 0 0
09/07/2009
2.00
 1,100 2.14 2.28 2.00 0 0 0
08/07/2009
2.14
 2,100 2.09 2.14 2.14 0 0 0
07/07/2009
2.09
 2,800 2.15 2.29 2.08 0 0 0
06/07/2009
2.15
 700 2.22 2.28 2.15 0 0 0
03/07/2009
2.22
 400 2.11 2.23 2.22 0 0 0
02/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 33/1 (Volume + 3.03%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
02/07/2009
2.11
 2,200 2.26 2.28 2.08 0 0 0
01/07/2009
2.26
 7,200 2.26 2.42 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |