Tổng Công ty cổ phần Điện tử và Tin học Việt Nam (vec)

8
-0.10
(-1.23%)
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
(2024-08-19) 		-0.50 -5.88% 131,600 0 0
8
8.50
8
2 tháng
(2024-07-18) 		-0.40 -4.76% 416,600 0 0
8
8.50
8
3 tháng
(2024-06-18) 		-1.80 -18.37% 1,714,900 0 0
8
12.70
8
6 tháng
(2024-03-20) 		-0.60 -6.98% 2,680,305 0 0
8
12.70
8
12 tháng
(2023-09-22) 		-1.30 -13.98% 3,157,132 0 0
8
12.70
8
24 tháng
(2022-09-27) 		-4.80 -37.50% 7,467,932 -4,700 -0.1
8
18
8
36 tháng
(2021-10-04) 		-6.80 -45.95% 14,355,378 -10,000 -0.2
8
21.60
8
60 tháng
(2019-10-14) 		-6 -42.86% 20,108,753 -2,600 -0.1
6.10
21.60
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
8
 12,300 8.10 8.20 8 0 0 0
13/09/2024
8.10
 6,000 8.10 8.10 8.10 0 0 0
12/09/2024
8.10
 5,500 8.10 8.10 8.10 0 0 0
11/09/2024
8.10
 2,600 8.10 8.10 8 0 0 0
10/09/2024
8.10
 3,300 8 8.10 8 0 0 0
09/09/2024
8
 17,400 8 8.10 8 0 0 0
06/09/2024
8.10
 2,000 8.20 8.20 8.10 0 0 0
05/09/2024
8
 8,000 8.10 8.10 8 0 0 0
04/09/2024
8.10
 200 8.10 8.10 8.10 0 0 0
30/08/2024
8.10
 1,100 8.20 8.20 8.10 0 0 0
29/08/2024
8.20
 3,500 8.10 8.20 8.10 0 0 0
28/08/2024
8.10
 3,200 8.10 8.20 8.10 0 0 0
27/08/2024
8.10
 5,800 8.30 8.30 8.10 0 0 0
26/08/2024
8.20
 3,200 8.30 8.30 8.20 0 0 0
23/08/2024
8.30
 2,600 8.20 8.30 8.20 0 0 0
22/08/2024
8.20
 22,600 8.30 8.30 8.10 0 0 0
21/08/2024
8.20
 16,200 8.50 8.50 8.20 0 0 0
20/08/2024
8.50
 5,800 8.50 8.60 8.40 0 0 0
19/08/2024
8.50
 10,300 8.30 8.50 8.20 0 0 0
16/08/2024
8.30
 11,800 8.20 8.30 8.10 0 0 0
15/08/2024
8.20
 9,100 8.10 8.20 8 0 0 0
14/08/2024
8.10
 6,000 8.20 8.20 8 0 0 0
13/08/2024
8.10
 3,000 8 8.10 8 0 0 0
12/08/2024
8.20
 5,600 8.10 8.20 8 0 0 0
09/08/2024
8.10
 1,200 8.20 8.20 8.10 0 0 0
08/08/2024
8.10
 1,300 8.20 8.20 8.10 0 0 0
07/08/2024
8
 900 8 8 8 0 0 0
06/08/2024
8.10
 29,900 8 8.20 8 0 0 0
05/08/2024
8.10
 25,800 8.20 8.20 7.90 0 0 0
02/08/2024
8.20
 4,000 8.10 8.20 8.10 0 0 0
01/08/2024
8.20
 19,800 8.50 8.50 8.10 0 0 0
31/07/2024
8.30
 10,600 8.40 8.40 8.20 0 0 0
30/07/2024
8.20
 18,600 8.30 8.50 8.20 0 0 0
29/07/2024
8.40
 19,300 8.40 8.40 8.20 0 0 0
26/07/2024
8.40
 16,300 8.50 8.50 8.30 0 0 0
25/07/2024
8.40
 3,700 8.20 8.40 8.20 0 0 0
24/07/2024
8.20
 22,100 8.20 8.20 8 0 0 0
23/07/2024
8.20
 16,800 8.30 8.40 8.10 0 0 0
22/07/2024
8.30
 18,900 8.30 8.40 8.20 0 0 0
19/07/2024
8.40
 15,200 8.40 8.40 8.30 0 0 0
18/07/2024
8.40
 25,100 8.50 8.80 8.20 0 0 0
17/07/2024
8.30
 55,900 8.80 8.90 8.10 0 0 0
16/07/2024
8.90
 26,500 9 9.50 8.70 0 0 0
15/07/2024
9
 34,000 9.20 9.30 8.80 0 0 0
12/07/2024
9.10
 21,700 9.30 9.40 9.10 0 0 0
11/07/2024
9.20
 18,800 9.90 9.90 9.20 0 0 0
10/07/2024
9.80
 26,900 9.50 10.10 9.20 0 0 0
09/07/2024
9.50
 36,100 9.70 9.80 9.20 0 0 0
08/07/2024
9.50
 39,400 10.20 10.20 9.50 0 0 0
05/07/2024
10
 8,100 10.80 10.80 10 0 0 0
04/07/2024
10.20
 29,100 9.70 10.50 9.70 0 0 0
03/07/2024
10
 13,200 10.20 10.20 9.50 0 0 0
02/07/2024
9.80
 31,700 9.60 10.30 9.50 0 0 0
01/07/2024
9.90
 21,000 10.20 10.20 9.50 0 0 0
28/06/2024
10.20
 51,400 10.30 10.60 10 0 0 0
27/06/2024
10.70
 27,900 10.90 11.20 10.30 0 0 0
26/06/2024
10.90
 95,500 10.80 11.30 10.30 0 0 0
25/06/2024
10.70
 192,100 11.80 11.80 10.70 0 0 0
24/06/2024
11.80
 179,200 12.70 13.50 10.90 0 0 0
21/06/2024
12.70
 122,300 12.20 12.70 12.20 0 0 0
20/06/2024
11.20
 220,300 10.30 11.20 9.90 0 0 0
19/06/2024
10
 32,700 10.40 10.40 9.50 0 0 0
18/06/2024
9.80
 14,500 9.80 9.80 9.50 0 0 0
17/06/2024
9.30
 25,200 9.60 9.60 9.30 0 0 0
14/06/2024
9.70
 64,900 10.60 10.60 9.70 0 0 0
13/06/2024
10.50
 86,700 11 11.10 10.20 0 0 0
12/06/2024
10
 179,100 8.80 10 8.80 0 0 0
11/06/2024
8.80
 23,200 8.80 8.80 8.60 0 0 0
10/06/2024
8.80
 86,600 8.80 9.20 8.50 0 0 0
07/06/2024
9
 24,000 9.70 9.70 8.70 0 0 0
06/06/2024
9.70
 112,800 9 9.80 9 0 0 0
05/06/2024
9
 51,900 8.10 9.20 8.10 0 0 0
04/06/2024
8.20
 12,400 8.30 8.40 8.10 0 0 0
03/06/2024
8.30
 2,500 8.10 8.30 8.10 0 0 0
31/05/2024
8.10
 4,000 8 8.10 8 0 0 0
30/05/2024
8
 2,500 8.10 8.10 8 0 0 0
29/05/2024
8.10
 7,200 8.10 8.10 8.10 0 0 0
28/05/2024
8.20
 9,100 8.20 8.20 8.10 0 0 0
27/05/2024
8.20
 5,300 8.10 8.20 8 0 0 0
24/05/2024
8.10
 6,300 8.20 8.20 8.10 0 0 0
23/05/2024
8.20
 3,100 8 8.20 8 0 0 0
22/05/2024
8.10
 2,600 8.20 8.20 8.10 0 0 0
21/05/2024
8.10
 7,200 8.10 8.10 8.10 0 0 0
20/05/2024
8.10
 4,500 8.10 8.10 8.10 0 0 0
17/05/2024
8
 2,400 7.90 8 7.90 0 0 0
16/05/2024
8.10
 1,000 7.90 8.10 7.90 0 0 0
15/05/2024
8
 7,400 8.10 8.20 8 0 0 0
14/05/2024
8.20
 4,200 8.40 8.40 8.10 0 0 0
13/05/2024
8.30
 2,300 8.20 8.30 8.20 0 0 0
10/05/2024
8.10
 2,900 8.10 8.10 8.10 0 0 0
09/05/2024
8.10
 500 8.10 8.10 8.10 0 0 0
08/05/2024
8.10
 3,500 8.20 8.20 8.10 0 0 0
07/05/2024
8.10
 4,500 8.60 8.60 8 0 0 0
06/05/2024
8
 2,100 9.20 9.20 8 0 0 0
03/05/2024
8
 1,700 8.30 8.30 8 0 0 0
02/05/2024
8.30
 9,000 8.10 8.30 8.10 0 0 0
26/04/2024
9.20
 2,000 9.20 9.20 9.20 0 0 0
25/04/2024
8.20
 3,400 8.10 8.20 8 0 0 0
24/04/2024
8.20
 3,000 8.20 8.20 8.20 0 0 0
23/04/2024
8.20
 4,000 8.20 8.20 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |