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)
07/07/2021
4.30
 4,000 4.30 4.30 4 0 0 0
06/07/2021
4.30
 11,700 4.30 4.40 4.20 0 0 0
05/07/2021
4.30
 1,600 4.40 4.40 4.20 0 0 0
02/07/2021
4.40
 2,800 4.40 4.40 4.30 0 0 0
01/07/2021
4.40
 12,200 4.40 4.40 4.30 0 0 0
30/06/2021
4.40
 9,800 4.40 4.40 4.30 0 0 0
29/06/2021
4.40
 14,200 4.40 4.50 4.30 0 0 0
28/06/2021
4.40
 5,800 4.30 4.50 4.30 0 300 -0.0
25/06/2021
4.30
 7,900 4.40 4.40 4.30 0 0 0
24/06/2021
4.40
 10,100 4.50 4.50 4.30 0 0 0
23/06/2021
4.50
 8,800 4.60 4.60 4.40 0 0 0
22/06/2021
4.60
 25,400 4.50 4.60 4.40 0 0 0
21/06/2021
4.50
 32,700 4.60 4.60 4.20 300 0 0
18/06/2021
4.60
 10,300 4.60 4.60 4.30 0 4,000 -0.0
17/06/2021
4.60
 38,000 4.70 4.70 4.30 0 0 0
16/06/2021
4.70
 4,200 4.70 4.70 4.40 0 0 0
15/06/2021
4.70
 600 4.70 4.70 4.60 0 0 0
14/06/2021
4.70
 700 4.70 4.70 4.60 0 0 0
11/06/2021
4.70
 3,100 4.60 4.70 4.60 3,000 0 0.0
10/06/2021
4.60
 300 4.60 4.60 4.30 0 0 0
09/06/2021
4.60
 3,200 4.70 4.70 4.50 0 0 0
08/06/2021
4.70
 3,400 4.70 4.70 4.60 0 0 0
07/06/2021
4.70
 121,800 4.70 4.70 4.40 0 0 0
04/06/2021
4.70
 700 4.70 4.70 4.60 0 0 0
03/06/2021
4.70
 25,700 4.70 4.70 4.30 0 0 0
02/06/2021
4.70
 8,400 4.80 4.80 4.40 0 0 0
01/06/2021
4.80
 2,800 4.80 4.80 4.50 0 0 0
31/05/2021
4.80
 5,000 4.90 4.90 4.50 0 0 0
28/05/2021
4.90
 700 4.90 4.90 4.80 0 0 0
27/05/2021
4.90
 300 4.90 4.90 4.70 0 0 0
26/05/2021
4.90
 400 4.80 4.90 4.80 0 0 0
25/05/2021
4.80
 2,400 4.70 4.80 4.60 0 0 0
24/05/2021
4.70
 400 4.80 4.80 4.70 0 0 0
21/05/2021
4.80
 6,500 4.80 4.90 4.40 0 0 0
20/05/2021
4.80
 800 4.90 4.90 4.70 0 0 0
19/05/2021
4.90
 1,800 4.90 4.90 4.50 0 0 0
18/05/2021
4.90
 3,200 5 5 4.80 0 0 0
17/05/2021
5
 400 5 5 5 0 0 0
14/05/2021
5
 2,300 5.10 5.10 4.70 0 0 0
13/05/2021
5.10
 11,300 5.40 5.40 4.90 0 0 0
12/05/2021
5.40
 700 5.40 5.40 5.20 0 0 0
11/05/2021
5.40
 1,800 5.10 5.40 5.10 0 0 0
10/05/2021
5.10
 2,100 4.70 5.10 4.40 0 0 0
07/05/2021
4.70
 8,400 5.20 5.20 4.70 0 0 0
06/05/2021
5.20
 600 4.90 5.30 5.20 0 0 0
05/05/2021
4.90
 8,300 4.50 4.90 4.90 0 0 0
04/05/2021
4.50
 37,900 5 5 4.50 0 0 0
29/04/2021
5
 8,500 5.50 5.50 5 0 0 0
28/04/2021
5.50
 1,800 5.80 5.80 5.30 0 0 0
27/04/2021
5.80
 200 5.80 5.80 5.80 0 0 0
26/04/2021
5.80
 700 5.80 5.80 5.80 0 0 0
23/04/2021
5.80
 33,900 5.80 5.80 5.30 0 0 0
22/04/2021
5.80
 5,400 6.40 6.40 5.80 0 0 0
20/04/2021
6.40
 13,700 6.70 6.70 6.10 0 0 0
19/04/2021
6.70
 27,700 6.30 6.70 5.80 0 0 0
16/04/2021
6.30
 3,600 6.70 6.70 6.20 0 0 0
15/04/2021
6.70
 11,500 6.70 6.70 6.30 0 0 0
14/04/2021
6.70
 9,100 6.90 6.90 6.30 0 0 0
13/04/2021
6.90
 5,900 7.10 7.10 6.50 0 0 0
12/04/2021
7.10
 21,800 7.10 7.10 6.80 0 0 0
09/04/2021
7.10
 13,900 6.80 7.40 6.80 0 300 -0.0
08/04/2021
6.80
 36,600 6.20 6.80 6.20 0 0 0
07/04/2021
6.20
 22,000 5.90 6.20 5.70 0 0 0
06/04/2021
5.90
 7,500 5.70 5.90 5.70 0 0 0
05/04/2021
5.70
 7,000 5.90 5.90 5.70 0 0 0
02/04/2021
5.90
 6,100 5.80 5.90 5.70 0 0 0
01/04/2021
5.80
 16,500 5.70 5.80 5.70 0 0 0
31/03/2021
5.70
 11,800 5.60 5.70 5.40 0 0 0
30/03/2021
5.60
 9,800 5.60 5.60 5.50 0 0 0
29/03/2021
5.60
 2,100 5.60 5.60 5.50 0 0 0
26/03/2021
5.60
 4,300 5.60 5.60 5.40 0 0 0
25/03/2021
5.60
 3,400 5.60 5.60 5.20 0 0 0
24/03/2021
5.60
 15,610 5.60 5.70 5.10 0 0 0
23/03/2021
5.60
 8,900 5.80 5.80 5.50 0 0 0
22/03/2021
5.80
 12,200 6 6 5.60 0 0 0
19/03/2021
6
 11,400 6 6 6 0 0 0
18/03/2021
6
 16,200 5.60 6 5.60 0 0 0
17/03/2021
5.60
 7,800 5.80 5.80 5.50 0 0 0
16/03/2021
5.80
 1,500 5.80 5.90 5.80 0 0 0
15/03/2021
5.80
 21,800 6.40 6.40 5.80 0 0 0
12/03/2021
6.40
 5,300 6.60 6.80 6.10 0 0 0
11/03/2021
6.60
 11,610 6.80 6.80 6.20 0 0 0
10/03/2021
6.80
 56,400 6.30 6.90 5.70 0 0 0
09/03/2021
6.30
 28,200 7 7 6.30 0 0 0
08/03/2021
7
 50,000 7.20 7.90 6.50 0 0 0
05/03/2021
7.20
 160,400 6.60 7.20 6.40 0 0 0
04/03/2021
6.60
 57,400 6 6.60 6.60 0 18,000 -0.1
03/03/2021
6
 84,700 5.50 6 5.90 0 40,000 -0.2
02/03/2021
5.50
 135,900 5 5.50 5.50 0 110,000 -0.6
01/03/2021
5
 3,500 4.60 5 5 0 0 0
26/02/2021
4.60
 18,500 4.20 4.60 4.60 0 0 0
25/02/2021
4.20
 2,256,310 3.90 4.20 3.90 0 0 0
24/02/2021
3.90
 0 3.90 3.90 3.90 0 0 0
23/02/2021
3.90
 0 3.90 3.90 3.90 0 0 0
22/02/2021
3.90
 3,500 4.20 4.20 3.90 0 0 0
19/02/2021
4.20
 5,400 3.90 4.20 3.90 0 0 0
18/02/2021
3.90
 2,700 3.90 3.90 3.90 0 0 0
17/02/2021
3.90
 3,100 3.80 3.90 3.90 0 0 0
09/02/2021
3.80
 0 3.80 3.80 3.80 0 0 0
08/02/2021
3.80
 3,600 3.80 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |