VNECO1 Electricity Construction JSC (HNX:VE1)
Vietnam · Delayed Price · Currency is VND 2,900.00
0.00 (0.00%)
At close: Aug 27, 2026
HNX:VE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 1,900 |
| Aug 26, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 3,700 |
| Aug 25, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 700 |
| Aug 24, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 7,700 |
| Aug 21, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 3.57% | 500 |
| Aug 20, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | -6.67% | 100 |
| Aug 19, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 7.14% | 7,900 |
| Aug 18, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 400 |
| Aug 12, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 1,200 |
| Aug 10, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 600 |
| Aug 3, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | -3.33% | 5,000 |
| Jul 29, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 1,100 |
| Jul 27, 2026 | 3,000.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3.45% | 16,000 |
| Jul 24, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 400 |
| Jul 23, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 1,200 |
| Jul 21, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 5,100 |
| Jul 20, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 200 |
| Jul 17, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.45% | 500 |
| Jul 16, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 2,500 |
| Jul 14, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 19,900 |
| Jul 13, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 11,500 |
| Jul 10, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 1,700 |
| Jul 9, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 300 |
| Jul 8, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 10,300 |
| Jul 7, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3.33% | 100 |
| Jul 6, 2026 | 3,000.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 520 |
| Jul 3, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 9,900 |
| Jul 2, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -3.23% | 14,500 |
| Jul 1, 2026 | 3,100.00 | 3,200.00 | 3,000.00 | 3,100.00 | 3,100.00 | - | 5,900 |
| Jun 30, 2026 | 3,100.00 | 3,200.00 | 2,900.00 | 3,100.00 | 3,100.00 | - | 38,700 |
| Jun 29, 2026 | 3,400.00 | 3,400.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 18,800 |
| Jun 26, 2026 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 6.90% | 41,700 |
| Jun 25, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 2,400 |
| Jun 23, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | - | 1,700 |
| Jun 22, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 4,001 |
| Jun 19, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 305 |
| Jun 18, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 9,300 |
| Jun 17, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 700 |
| Jun 16, 2026 | 3,100.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 19,001 |
| Jun 15, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.23% | 17,805 |
| Jun 12, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 500 |
| Jun 11, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 3,100.00 | -6.06% | 11,202 |
| Jun 10, 2026 | 3,200.00 | 3,300.00 | 3,000.00 | 3,300.00 | 3,300.00 | 3.13% | 10,401 |
| Jun 9, 2026 | 3,100.00 | 3,200.00 | 2,900.00 | 3,200.00 | 3,200.00 | - | 70,105 |
| Jun 8, 2026 | 3,600.00 | 3,600.00 | 3,200.00 | 3,200.00 | 3,200.00 | -8.57% | 31,202 |
| Jun 5, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2.94% | 34,054 |
| Jun 4, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 9.68% | 105,581 |
| Jun 3, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -6.06% | 250 |
| Jun 2, 2026 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 3.13% | 700 |
| Jun 1, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 200 |