CTCP Xây dựng Điện VNECO 3 (ve3)

8.10
0.60
(8%)
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
(2024-10-16) 		0.80 10.96% 20,100 0 0
7.30
8.10
8.10
2 tháng
(2024-09-16) 		-0.50 -5.81% 41,800 0 0
7.20
9.20
8.10
3 tháng
(2024-08-19) 		1 14.08% 101,200 0 0
6.70
9.50
8.10
6 tháng
(2024-05-20) 		-1.80 -18.18% 126,600 0 0
6.70
9.90
8.10
12 tháng
(2023-11-21) 		-5.40 -40% 166,300 0 0
6.70
15.10
8.10
24 tháng
(2022-11-28) 		-1.10 -11.96% 559,500 0 0
6.70
15.10
8.10
36 tháng
(2021-12-01) 		-5.90 -42.14% 1,930,420 -10,000 -0.1
6.70
15.50
8.10
60 tháng
(2019-12-12) 		2.10 35% 4,657,291 -74,660 -0.4
5.20
17.40
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
10.60
 102 9.70 10.60 10.60 0 0 0
24/01/2022
9.70
 5,700 9.50 10.40 9.70 0 0 0
21/01/2022
9.50
 9,300 10 11 9.50 0 0 0
20/01/2022
10
 42,600 9.20 10.10 8.50 0 0 0
19/01/2022
9.20
 10,400 10.10 10.10 9.10 0 0 0
18/01/2022
10.10
 9,200 10.90 11 10 0 0 0
17/01/2022
10.90
 5,100 11.70 11.70 10.80 0 0 0
14/01/2022
11.70
 36,100 13 13 11.70 0 0 0
13/01/2022
13
 61,300 14 14.20 12.60 0 0 0
12/01/2022
14
 9,900 14.40 14.40 13 0 0 0
11/01/2022
14.40
 2,000 13.90 14.40 13.30 0 0 0
10/01/2022
13.90
 9,800 14.40 14.40 13.70 0 0 0
07/01/2022
14.40
 7,500 14 14.40 13.80 0 0 0
06/01/2022
14
 3,000 14.10 14.40 13 0 0 0
05/01/2022
14.10
 3,100 14.20 14.20 14.10 0 0 0
04/01/2022
14.20
 1,200 14.30 14.80 13.80 0 0 0
31/12/2021
14.30
 2,000 14.30 14.80 14.30 0 0 0
30/12/2021
14.30
 4,800 14.70 14.80 14.20 0 0 0
29/12/2021
14.70
 7,300 14.90 15 14.30 0 0 0
28/12/2021
14.90
 9,700 14.70 15.10 14.60 0 0 0
27/12/2021
14.70
 10,500 14 15.20 14 0 0 0
24/12/2021
14
 3,700 13.40 14 13.70 0 0 0
23/12/2021
13.40
 12,400 14.50 14.50 13.10 0 0 0
22/12/2021
14.50
 4,200 14.70 14.70 14 0 0 0
21/12/2021
14.70
 13,400 14.80 14.80 14.60 0 0 0
20/12/2021
14.80
 12,110 14.80 15.40 14.40 0 0 0
17/12/2021
14.80
 13,300 14.60 15.50 14.40 0 0 0
16/12/2021
14.60
 16,300 15.20 15.20 14.10 0 0 0
15/12/2021
15.20
 12,600 14.70 15.70 14.10 0 0 0
14/12/2021
14.70
 3,900 14.70 14.80 14.10 0 0 0
13/12/2021
14.70
 23,800 14.40 14.70 14 0 0 0
10/12/2021
14.40
 19,800 14.40 14.70 13.60 0 0 0
09/12/2021
14.40
 27,300 13.90 14.50 13.70 0 0 0
08/12/2021
13.90
 5,400 13.60 14.10 13.50 0 0 0
07/12/2021
13.60
 6,001 13.50 13.60 12.90 0 0 0
06/12/2021
13.50
 26,000 14.60 14.60 13.20 0 0 0
03/12/2021
14.60
 14,500 14.20 14.60 13.90 0 0 0
02/12/2021
14.20
 5,000 14 14.40 14 0 0 0
01/12/2021
14
 18,800 14.20 14.60 13.80 0 0 0
30/11/2021
14.20
 25,400 14.10 14.30 13.80 0 0 0
29/11/2021
14.10
 8,500 15 15 13.90 0 0 0
26/11/2021
15
 28,000 15.80 16.50 14.30 0 0 0
25/11/2021
15.80
 4,400 16 16 15.10 0 0 0
24/11/2021
16
 11,300 15.60 16.90 15.60 0 0 0
23/11/2021
15.60
 11,600 17 17 15.50 0 0 0
22/11/2021
17
 14,500 17.10 17.10 15.40 0 0 0
19/11/2021
17.10
 42,036 17.10 18.80 17.10 0 100 -0.0
18/11/2021
17.10
 98,726 15.60 17.10 15.60 0 0 0
17/11/2021
15.60
 69,400 14.30 15.70 12.90 0 0 0
16/11/2021
14.30
 33,600 15.70 15.70 14.20 100 0 0.0
15/11/2021
15.70
 40,668 17.40 17.40 15.70 0 0 0
12/11/2021
17.40
 27,000 16.90 17.50 15.30 0 0 0
11/11/2021
16.90
 35,800 15.90 17.30 14.40 0 0 0
10/11/2021
15.90
 55,200 14.50 15.90 14.50 0 0 0
09/11/2021
14.50
 32,500 13.40 14.50 13.50 0 0 0
08/11/2021
13.40
 63,800 12.30 13.50 12.70 0 0 0
05/11/2021
12.30
 52,200 11.50 12.30 11 0 0 0
04/11/2021
11.50
 33,900 10.90 11.50 10.80 0 0 0
03/11/2021
10.90
 56,100 10.30 11.30 10.10 0 0 0
02/11/2021
10.30
 65,800 9.40 10.30 9.40 0 100 -0.0
01/11/2021
9.40
 7,500 9.60 9.60 9.10 0 0 0
29/10/2021
9.60
 39,600 9.50 10 9.40 0 0 0
28/10/2021
9.50
 32,700 8.90 9.70 8.80 0 0 0
27/10/2021
8.90
 6,300 9 9.10 8.90 0 0 0
26/10/2021
9
 1,600 9 9 8.70 0 0 0
25/10/2021
9
 19,600 8.80 9.20 8.80 7,800 0 0.1
22/10/2021
8.80
 17,200 8.80 8.90 8.80 0 0 0
21/10/2021
8.80
 8,300 8.70 8.80 8.60 0 0 0
20/10/2021
8.70
 3,000 8.60 8.70 8.50 0 0 0
19/10/2021
8.60
 15,500 8.60 8.70 8.50 0 0 0
18/10/2021
8.60
 11,000 8.50 8.60 8.40 0 0 0
15/10/2021
8.50
 15,700 8.10 8.50 8.10 0 0 0
14/10/2021
8.10
 12,500 8.20 8.50 8 0 0 0
13/10/2021
8.20
 1,000 8.10 8.20 7.80 0 0 0
12/10/2021
8.10
 8,200 8.10 8.10 7.70 0 0 0
11/10/2021
8.10
 7,100 8.10 8.50 8 0 0 0
08/10/2021
8.10
 18,200 8.10 8.20 8.10 0 0 0
07/10/2021
8.10
 14,900 8.10 8.10 7.80 0 0 0
06/10/2021
8.10
 1,100 8.20 8.20 8 0 0 0
05/10/2021
8.20
 12,502 8.20 9 8.10 0 0 0
04/10/2021
8.20
 15,200 7.90 8.20 7.80 0 0 0
01/10/2021
7.90
 7,800 8 8 7.60 1,000 0 0.0
30/09/2021
8
 3,000 8 8 7.50 0 0 0
29/09/2021
8
 7,900 7.70 8.10 7.80 0 0 0
28/09/2021
7.70
 10,500 7.60 7.90 7.20 2,000 0 0.0
27/09/2021
7.60
 11,900 8 8.60 7.30 0 0 0
24/09/2021
8
 60,900 8.80 8.80 8 0 0 0
23/09/2021
8.80
 12,900 9 9.10 8.50 0 0 0
22/09/2021
9
 30,642 8.40 9 8.30 0 0 0
21/09/2021
8.40
 23,400 8.20 8.40 8.10 0 0 0
20/09/2021
8.20
 14,800 7.90 8.30 8 0 0 0
17/09/2021
7.90
 2,500 7.80 7.90 7.70 0 0 0
16/09/2021
7.80
 2,500 7.80 7.90 7.80 0 0 0
15/09/2021
7.80
 5,900 7.80 7.90 7.80 0 0 0
14/09/2021
7.80
 21,910 7.60 8.30 7.50 0 0 0
13/09/2021
7.60
 11,400 7.50 7.60 7.30 0 0 0
10/09/2021
7.50
 500 7.50 7.50 7.30 0 0 0
09/09/2021
7.50
 600 7.40 7.50 7.30 0 0 0
08/09/2021
7.40
 500 7.40 7.40 7.30 0 0 0
07/09/2021
7.40
 7,050 7.50 7.60 7.40 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |