VNECO1 Electricity Construction JSC (HNX:VE1)
Vietnam · Delayed Price · Currency is VND 3,300.00
+100.00 (3.13%)
At close: May 15, 2026
HNX:VE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 1,400 |
| May 15, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 200 |
| May 14, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 100 |
| May 13, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 200 |
| May 11, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 100 |
| May 8, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 1,000 |
| May 7, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,000 |
| May 5, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | - | 9,940 |
| Apr 28, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 192 |
| Apr 24, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 104 |
| Apr 21, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 445 |
| Apr 20, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1,109 |
| Apr 17, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 7,700 |
| Apr 16, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 201 |
| Apr 15, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 3,600 |
| Apr 14, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 5,500 |
| Apr 13, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 310 |
| Apr 10, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | -2.94% | 11,500 |
| Apr 9, 2026 | 3,300.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 3.03% | 22,802 |
| Apr 8, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 3.13% | 13,700 |
| Apr 7, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | - | 1,100 |
| Apr 6, 2026 | 3,200.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | -3.03% | 12,200 |
| Apr 3, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.13% | 800 |
| Apr 2, 2026 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | -5.88% | 7,600 |
| Apr 1, 2026 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | -2.86% | 21,800 |
| Mar 31, 2026 | 3,400.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | - | 74,002 |
| Mar 30, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | -2.78% | 57,801 |
| Mar 27, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 9.09% | 105,568 |
| Mar 26, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 200 |
| Mar 25, 2026 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 500 |
| Mar 24, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 4,800 |
| Mar 23, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 700 |
| Mar 20, 2026 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 1,800 |
| Mar 19, 2026 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | - | 400 |
| 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 |