VNECO1 Electricity Construction JSC (HNX:VE1)
Vietnam · Delayed Price · Currency is VND 3,400.00
-100.00 (-2.86%)
At close: Mar 17, 2026
HNX:VE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 1,600 |
| Mar 17, 2026 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | -2.86% | 13,400 |
| Mar 16, 2026 | 3,300.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 6.06% | 331 |
| Mar 13, 2026 | 3,300.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 500 |
| Mar 12, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 22,300 |
| Mar 11, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | -2.86% | 1,506 |
| Mar 10, 2026 | 3,500.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | - | 4,635 |
| Mar 9, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2.94% | 41,005 |
| Mar 6, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 9.68% | 10,400 |
| Mar 5, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -8.82% | 201 |
| Mar 4, 2026 | 3,300.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 3.03% | 700 |
| Mar 3, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 4,000 |
| Mar 2, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 20,000 |
| Feb 27, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 10,100 |
| Feb 26, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 24,505 |
| Feb 25, 2026 | 3,400.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 200 |
| Feb 24, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,000 |
| Feb 23, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 27,900 |
| Feb 13, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,700 |
| Feb 12, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 100 |
| Feb 11, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 8,402 |
| Feb 10, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 200 |
| Feb 9, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 3,600 |
| Feb 6, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 7,300 |
| Feb 5, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 8,207 |
| Feb 4, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | -2.86% | 414 |
| 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 |