VNECO1 Electricity Construction JSC (HNX:VE1)
Vietnam · Delayed Price · Currency is VND 3,400.00
+100.00 (3.03%)
At close: Feb 2, 2026
HNX:VE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3,400.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 2.94% | 21,306 |
| Feb 2, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 29,907 |
| Jan 30, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 12,700 |
| Jan 29, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 39,700 |
| Jan 28, 2026 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | -8.33% | 28,007 |
| Jan 27, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 33,700 |
| Jan 26, 2026 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 9.09% | 84,409 |
| Jan 23, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 13,600 |
| Jan 22, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,700 |
| Jan 21, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 13,100 |
| Jan 20, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 9,100 |
| Jan 19, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 17,300 |
| Jan 16, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 100 |
| Jan 15, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 2,800 |
| Jan 14, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 4,900 |
| Jan 13, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 3,000 |
| Jan 9, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,100 |
| Jan 8, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 11,300 |
| Jan 7, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 2,000 |
| Dec 30, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 10,100 |
| Dec 26, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 100 |
| Dec 25, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 8,600 |
| Dec 23, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 2,300 |
| Dec 22, 2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 4,700 |
| Dec 18, 2025 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 16,100 |
| Dec 16, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 700 |
| Dec 12, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 100 |
| Dec 11, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 3,500 |
| Dec 4, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 1,000 |
| Dec 3, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 3,105 |
| Dec 2, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 100 |
| Dec 1, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 10,000 |
| Nov 28, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 12,504 |
| Nov 27, 2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 1,100 |
| Nov 26, 2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 3,924 |
| Nov 24, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 434 |
| Nov 21, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 2,106 |
| Nov 20, 2025 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | - | 2,330 |
| Nov 18, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 200 |
| Nov 17, 2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 2,100 |
| Nov 14, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 1,003 |
| Nov 13, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 9,301 |
| Nov 12, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 3,500 |
| Nov 11, 2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 3.03% | 5,100 |
| Nov 10, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 3,301 |
| Nov 7, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 6,200 |
| Nov 6, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,900 |
| Oct 31, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 502 |
| Oct 29, 2025 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 4,201 |
| Oct 28, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.03% | 100 |