VNECO 3 Electricity Construction JSC (HNX:VE3)
Vietnam · Delayed Price · Currency is VND 8,000.00
+700.00 (9.59%)
At close: Aug 14, 2025
HNX:VE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 9.59% | 1,203 |
| Aug 13, 2025 | 7,900.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1.39% | 800 |
| Aug 12, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 102 |
| Aug 11, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 303 |
| Aug 8, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 606 |
| Aug 6, 2025 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | - | 1,100 |
| Aug 5, 2025 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 303 |
| Aug 4, 2025 | 7,200.00 | 8,600.00 | 7,200.00 | 8,600.00 | 8,600.00 | 7.50% | 15,300 |
| Jul 31, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5.26% | 100 |
| Jul 30, 2025 | 7,300.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 4.11% | 300 |
| Jul 28, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -9.88% | 200 |
| Jul 24, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 3.85% | 102 |
| Jul 22, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -9.30% | 300 |
| Jul 11, 2025 | 7,900.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 8.86% | 203 |
| Jul 10, 2025 | 7,900.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 9.72% | 404 |
| Jul 9, 2025 | 8,500.00 | 8,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 807 |
| Jul 8, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8.11% | 107 |
| Jul 7, 2025 | 8,500.00 | 8,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -9.76% | 200 |
| Jul 4, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 100 |
| Jul 2, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.56% | 210 |
| Jul 1, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -9.30% | 200 |
| Jun 25, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 300 |
| Jun 23, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 100 |
| Jun 20, 2025 | 8,700.00 | 8,800.00 | 7,200.00 | 8,700.00 | 8,700.00 | 8.75% | 500 |
| Jun 19, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3.90% | 100 |
| Jun 18, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 10.00% | 110 |
| Jun 13, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 300 |
| Jun 10, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 1,508 |
| May 28, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -9.57% | 100 |
| May 23, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9.30% | 100 |
| May 21, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 300 |
| May 20, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -9.47% | 200 |
| May 16, 2025 | 9,700.00 | 9,700.00 | 8,100.00 | 9,500.00 | 9,500.00 | 6.74% | 750 |
| May 12, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8.54% | 706 |
| May 9, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 1,200 |
| May 8, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9.64% | 450 |
| May 7, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | -7.78% | 700 |
| May 6, 2025 | 9,000.00 | 9,000.00 | 7,400.00 | 9,000.00 | 9,000.00 | 9.76% | 1,200 |
| May 5, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 200 |
| Apr 29, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -9.90% | 406 |
| Apr 25, 2025 | 9,900.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 9.78% | 400 |
| Apr 24, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -8.00% | 100 |
| Apr 10, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 113 |
| Mar 7, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 7.61% | 100 |
| Feb 27, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -9.80% | 1,500 |