VNECO1 Electricity Construction JSC (HNX:VE1)
Vietnam · Delayed Price · Currency is VND 3,000.00
-100.00 (-3.23%)
At close: Oct 9, 2026
HNX:VE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | -3.23% | 17,800 |
| Oct 8, 2026 | 2,800.00 | 3,100.00 | 2,800.00 | 3,100.00 | 3,100.00 | - | 7,100 |
| Oct 7, 2026 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 6.90% | 1,400 |
| Oct 6, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 7.41% | 9,700 |
| Oct 5, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 102 |
| Oct 2, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 400 |
| Oct 1, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 200 |
| Sep 30, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 9,300 |
| Sep 28, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 1,201 |
| Sep 25, 2026 | 2,700.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 500 |
| Sep 24, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -6.90% | 1,300 |
| Sep 23, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 7.41% | 7,400 |
| Sep 22, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 12,300 |
| Sep 21, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 1,100 |
| Sep 18, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 7.41% | 13,000 |
| Sep 17, 2026 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.57% | 19,400 |
| Sep 15, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 1,600 |
| Sep 14, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 300 |
| Sep 11, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | - | 626 |
| Sep 10, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 1,000 |
| Sep 9, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 3.57% | 100 |
| Sep 4, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | -3.45% | 3,700 |
| 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 |