Skip to main content
logo
VNECO 1 Electricity Construction JSC (HNX:VE1)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,400.00
0.00 (0.00%)
At close: Aug 5, 2025

HNX:VE1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20254,400.004,400.004,000.004,400.004,400.00-33,501
Aug 4, 20254,400.004,700.004,000.004,400.004,400.00-59,704
Aug 1, 20254,400.004,700.004,400.004,400.004,400.00-8.33%25,351
Jul 31, 20255,300.005,300.004,800.004,800.004,800.00-9.43%4,001
Jul 30, 20255,000.005,300.004,500.005,300.005,300.006.00%30,512
Jul 29, 20255,300.005,500.004,500.005,000.005,000.00-62,412
Jul 28, 20254,600.005,000.004,200.005,000.005,000.008.70%53,945
Jul 25, 20254,500.004,700.004,000.004,600.004,600.006.98%4,030
Jul 24, 20254,200.004,300.004,000.004,300.004,300.002.38%6,500
Jul 23, 20254,100.004,200.004,000.004,200.004,200.00-3,732
Jul 22, 20254,200.004,500.004,100.004,200.004,200.002.44%16,006
Jul 21, 20254,100.004,100.004,100.004,100.004,100.007.89%90,422
Jul 18, 20253,800.003,800.003,500.003,800.003,800.008.57%115,332
Jul 17, 20253,700.004,000.003,500.003,500.003,500.00-5.41%2,211
Jul 16, 20253,800.003,800.003,600.003,700.003,700.00-2.63%5,703
Jul 15, 20253,500.003,800.003,500.003,800.003,800.008.57%27,700
Jul 14, 20253,500.003,500.003,500.003,500.003,500.00-674
Jul 11, 20253,400.003,500.003,400.003,500.003,500.002.94%4,658
Jul 10, 20253,400.003,400.003,400.003,400.003,400.00-1,100
Jul 9, 20253,400.003,500.003,300.003,400.003,400.003.03%13,900
Jul 8, 20253,400.003,400.003,300.003,300.003,300.00-2.94%2,700
Jul 7, 20253,400.003,400.003,400.003,400.003,400.00-3,801
Jul 4, 20253,500.003,500.003,400.003,400.003,400.00-6,100
Jul 3, 20253,300.003,500.003,300.003,400.003,400.00-2.86%23,802
Jul 2, 20253,300.003,500.003,300.003,500.003,500.00-12,600
Jul 1, 20253,500.003,500.003,500.003,500.003,500.00-7.89%100
Jun 30, 20253,800.003,800.003,800.003,800.003,800.005.56%333
Jun 27, 20253,700.003,700.003,600.003,600.003,600.005.88%600
Jun 26, 20253,600.003,600.003,400.003,400.003,400.00-5.56%5,800
Jun 24, 20253,600.003,600.003,600.003,600.003,600.00-13,700
Jun 23, 20253,600.003,600.003,600.003,600.003,600.00-51,800
Jun 20, 20253,300.003,600.003,300.003,600.003,600.009.09%63,911
Jun 19, 20253,300.003,300.003,300.003,300.003,300.00-8.33%46,200
Jun 18, 20253,400.003,600.003,400.003,600.003,600.00-2.70%23,200
Jun 16, 20253,600.003,900.003,400.003,700.003,700.00-4,000
Jun 13, 20253,800.003,800.003,400.003,700.003,700.00-12,206
Jun 12, 20253,800.003,800.003,600.003,700.003,700.005.71%1,200
Jun 11, 20253,600.003,600.003,500.003,500.003,500.006.06%730
Jun 10, 20253,600.003,600.003,300.003,300.003,300.00-9,102
Jun 9, 20253,400.003,400.003,300.003,300.003,300.00-2.94%7,204
Jun 6, 20253,400.003,500.003,400.003,400.003,400.00-2.86%1,900
Jun 5, 20253,500.003,500.003,400.003,500.003,500.00-5.41%8,195
Jun 4, 20253,700.003,900.003,400.003,700.003,700.00-24,700
Jun 3, 20254,000.004,200.003,600.003,700.003,700.00-5.13%9,530
Jun 2, 20253,800.003,900.003,800.003,900.003,900.008.33%78,295
May 30, 20253,400.003,600.003,400.003,600.003,600.009.09%152,400
May 29, 20253,300.003,400.003,300.003,300.003,300.00-26,201
May 28, 20253,300.003,300.003,300.003,300.003,300.00-200
May 27, 20253,300.003,300.003,300.003,300.003,300.00-11,901
May 26, 20253,300.003,300.003,300.003,300.003,300.00-7,001