Skip to main content
logo
VNECO 1 Electricity Construction JSC (HNX:VE1)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,300.00
-100.00 (-2.94%)
At close: Oct 23, 2025

HNX:VE1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,400.003,400.003,300.003,300.003,300.00-800
Oct 23, 20253,400.003,400.003,300.003,300.003,300.00-2.94%701
Oct 22, 20253,400.003,400.003,400.003,400.003,400.003.03%1,300
Oct 21, 20253,300.003,400.003,300.003,300.003,300.00-2.94%15,900
Oct 20, 20253,500.003,500.003,300.003,400.003,400.00-5.56%25,115
Oct 17, 20253,600.003,600.003,400.003,600.003,600.00-14,730
Oct 16, 20253,400.003,600.003,400.003,600.003,600.009.09%61,166
Oct 15, 20253,500.003,500.003,300.003,300.003,300.00-2.94%600
Oct 14, 20253,400.003,400.003,400.003,400.003,400.00-6,801
Oct 13, 20253,400.003,400.003,400.003,400.003,400.00-2.86%2,112
Oct 10, 20253,400.003,500.003,400.003,500.003,500.00-1,200
Oct 9, 20253,400.003,500.003,400.003,500.003,500.00-1,154
Oct 8, 20253,400.003,500.003,400.003,500.003,500.00-10,101
Oct 7, 20253,400.003,500.003,400.003,500.003,500.002.94%1,200
Oct 6, 20253,500.003,500.003,400.003,400.003,400.00-2.86%5,500
Oct 3, 20253,400.003,500.003,400.003,500.003,500.00-63,600
Oct 2, 20253,500.003,500.003,500.003,500.003,500.00-1,100
Oct 1, 20253,500.003,500.003,500.003,500.003,500.00-100
Sep 30, 20253,500.003,500.003,500.003,500.003,500.00-200
Sep 26, 20253,500.003,500.003,400.003,500.003,500.00-1,355
Sep 25, 20253,500.003,500.003,400.003,500.003,500.00-1,600
Sep 23, 20253,400.003,500.003,400.003,500.003,500.00-10,700
Sep 22, 20253,400.003,500.003,400.003,500.003,500.00-1,200
Sep 19, 20253,500.003,500.003,400.003,500.003,500.00-10,256
Sep 18, 20253,500.003,500.003,400.003,500.003,500.002.94%2,100
Sep 17, 20253,500.003,600.003,400.003,400.003,400.00-2.86%18,600
Sep 16, 20253,400.003,500.003,400.003,500.003,500.00-4,500
Sep 15, 20253,400.003,500.003,400.003,500.003,500.002.94%2,800
Sep 12, 20253,500.003,500.003,400.003,400.003,400.00-2.86%6,600
Sep 11, 20253,400.003,500.003,400.003,500.003,500.00-4,800
Sep 10, 20253,500.003,500.003,400.003,500.003,500.00-3,115
Sep 9, 20253,400.003,500.003,400.003,500.003,500.002.94%9,500
Sep 8, 20253,500.003,500.003,400.003,400.003,400.00-2.86%4,200
Sep 5, 20253,500.003,500.003,400.003,500.003,500.00-5,900
Sep 4, 20253,500.003,500.003,400.003,500.003,500.00-2,315
Sep 3, 20253,500.003,500.003,400.003,500.003,500.00-1,800
Aug 29, 20253,300.003,500.003,300.003,500.003,500.006.06%13,305
Aug 28, 20253,500.003,600.003,300.003,300.003,300.00-5.71%28,378
Aug 27, 20253,800.003,800.003,500.003,500.003,500.00-7.89%48,100
Aug 26, 20253,800.003,800.003,800.003,800.003,800.00-5,100
Aug 25, 20253,700.003,800.003,500.003,800.003,800.005.56%21,800
Aug 22, 20254,000.004,000.003,600.003,600.003,600.00-10.00%27,002
Aug 21, 20253,900.004,000.003,800.004,000.004,000.005.26%1,400
Aug 20, 20253,900.004,000.003,800.003,800.003,800.00-5.00%12,500
Aug 19, 20253,800.004,000.003,800.004,000.004,000.00-4,000
Aug 18, 20253,900.004,100.003,900.004,000.004,000.00-2,800
Aug 15, 20254,100.004,100.003,800.004,000.004,000.00-2.44%21,001
Aug 14, 20254,100.004,100.003,900.004,100.004,100.002.50%13,722
Aug 13, 20254,100.004,100.004,000.004,000.004,000.00-2.44%3,500
Aug 12, 20254,100.004,200.004,000.004,100.004,100.002.50%14,500