Skip to main content
VNECO 1 Electricity Construction JSC (HNX:VE1)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,300.00
-100.00 (-2.94%)
At close: Dec 4, 2025

HNX:VE1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,300.003,300.003,300.003,300.003,300.00-2.94%1,000
Dec 3, 20253,400.003,400.003,400.003,400.003,400.003.03%3,105
Dec 2, 20253,300.003,300.003,300.003,300.003,300.00-100
Dec 1, 20253,300.003,300.003,300.003,300.003,300.00-10,000
Nov 28, 20253,300.003,300.003,300.003,300.003,300.00-12,504
Nov 27, 20253,400.003,400.003,300.003,300.003,300.00-2.94%1,100
Nov 26, 20253,400.003,400.003,300.003,400.003,400.00-3,924
Nov 24, 20253,400.003,400.003,400.003,400.003,400.00-434
Nov 21, 20253,400.003,400.003,400.003,400.003,400.00-2,106
Nov 20, 20253,300.003,400.003,300.003,400.003,400.00-2,330
Nov 18, 20253,400.003,400.003,400.003,400.003,400.003.03%200
Nov 17, 20253,400.003,400.003,300.003,300.003,300.00-2.94%2,100
Nov 14, 20253,400.003,400.003,400.003,400.003,400.003.03%1,003
Nov 13, 20253,300.003,300.003,300.003,300.003,300.00-2.94%9,301
Nov 12, 20253,400.003,400.003,400.003,400.003,400.00-3,500
Nov 11, 20253,400.003,400.003,300.003,400.003,400.003.03%5,100
Nov 10, 20253,300.003,300.003,300.003,300.003,300.00-3,301
Nov 7, 20253,300.003,300.003,300.003,300.003,300.00-6,200
Nov 6, 20253,300.003,300.003,300.003,300.003,300.00-1,900
Oct 31, 20253,300.003,300.003,300.003,300.003,300.00-502
Oct 29, 20253,400.003,400.003,300.003,300.003,300.00-2.94%4,201
Oct 28, 20253,400.003,400.003,400.003,400.003,400.003.03%100
Oct 27, 20253,300.003,400.003,300.003,300.003,300.00-10,700
Oct 24, 20253,400.003,400.003,300.003,300.003,300.00-800
Oct 23, 20253,400.003,400.003,300.003,300.003,300.00-2.94%701
Oct 22, 20253,400.003,400.003,400.003,400.003,400.003.03%1,300
Oct 21, 20253,300.003,400.003,300.003,300.003,300.00-2.94%15,900
Oct 20, 20253,500.003,500.003,300.003,400.003,400.00-5.56%25,115
Oct 17, 20253,600.003,600.003,400.003,600.003,600.00-14,730
Oct 16, 20253,400.003,600.003,400.003,600.003,600.009.09%61,166
Oct 15, 20253,500.003,500.003,300.003,300.003,300.00-2.94%600
Oct 14, 20253,400.003,400.003,400.003,400.003,400.00-6,801
Oct 13, 20253,400.003,400.003,400.003,400.003,400.00-2.86%2,112
Oct 10, 20253,400.003,500.003,400.003,500.003,500.00-1,200
Oct 9, 20253,400.003,500.003,400.003,500.003,500.00-1,154
Oct 8, 20253,400.003,500.003,400.003,500.003,500.00-10,101
Oct 7, 20253,400.003,500.003,400.003,500.003,500.002.94%1,200
Oct 6, 20253,500.003,500.003,400.003,400.003,400.00-2.86%5,500
Oct 3, 20253,400.003,500.003,400.003,500.003,500.00-63,600
Oct 2, 20253,500.003,500.003,500.003,500.003,500.00-1,100
Oct 1, 20253,500.003,500.003,500.003,500.003,500.00-100
Sep 30, 20253,500.003,500.003,500.003,500.003,500.00-200
Sep 26, 20253,500.003,500.003,400.003,500.003,500.00-1,355
Sep 25, 20253,500.003,500.003,400.003,500.003,500.00-1,600
Sep 23, 20253,400.003,500.003,400.003,500.003,500.00-10,700
Sep 22, 20253,400.003,500.003,400.003,500.003,500.00-1,200
Sep 19, 20253,500.003,500.003,400.003,500.003,500.00-10,256
Sep 18, 20253,500.003,500.003,400.003,500.003,500.002.94%2,100
Sep 17, 20253,500.003,600.003,400.003,400.003,400.00-2.86%18,600
Sep 16, 20253,400.003,500.003,400.003,500.003,500.00-4,500
Sep 15, 20253,400.003,500.003,400.003,500.003,500.002.94%2,800
Sep 12, 20253,500.003,500.003,400.003,400.003,400.00-2.86%6,600
Sep 11, 20253,400.003,500.003,400.003,500.003,500.00-4,800
Sep 10, 20253,500.003,500.003,400.003,500.003,500.00-3,115
Sep 9, 20253,400.003,500.003,400.003,500.003,500.002.94%9,500
Sep 8, 20253,500.003,500.003,400.003,400.003,400.00-2.86%4,200
Sep 5, 20253,500.003,500.003,400.003,500.003,500.00-5,900
Sep 4, 20253,500.003,500.003,400.003,500.003,500.00-2,315
Sep 3, 20253,500.003,500.003,400.003,500.003,500.00-1,800
Aug 29, 20253,300.003,500.003,300.003,500.003,500.006.06%13,305
Aug 28, 20253,500.003,600.003,300.003,300.003,300.00-5.71%28,378
Aug 27, 20253,800.003,800.003,500.003,500.003,500.00-7.89%48,100
Aug 26, 20253,800.003,800.003,800.003,800.003,800.00-5,100
Aug 25, 20253,700.003,800.003,500.003,800.003,800.005.56%21,800
Aug 22, 20254,000.004,000.003,600.003,600.003,600.00-10.00%27,002
Aug 21, 20253,900.004,000.003,800.004,000.004,000.005.26%1,400
Aug 20, 20253,900.004,000.003,800.003,800.003,800.00-5.00%12,500
Aug 19, 20253,800.004,000.003,800.004,000.004,000.00-4,000
Aug 18, 20253,900.004,100.003,900.004,000.004,000.00-2,800
Aug 15, 20254,100.004,100.003,800.004,000.004,000.00-2.44%21,001
Aug 14, 20254,100.004,100.003,900.004,100.004,100.002.50%13,722
Aug 13, 20254,100.004,100.004,000.004,000.004,000.00-2.44%3,500
Aug 12, 20254,100.004,200.004,000.004,100.004,100.002.50%14,500
Aug 11, 20254,100.004,100.003,900.004,000.004,000.00-2.44%15,631
Aug 8, 20254,400.004,400.003,800.004,100.004,100.00-18,023
Aug 7, 20254,200.004,200.003,900.004,100.004,100.00-300
Aug 6, 20254,000.004,100.004,000.004,100.004,100.00-6.82%24,400
Aug 5, 20254,400.004,400.004,000.004,400.004,400.00-33,501
Aug 4, 20254,400.004,700.004,000.004,400.004,400.00-59,704
Aug 1, 20254,400.004,700.004,400.004,400.004,400.00-8.33%25,351
Jul 31, 20255,300.005,300.004,800.004,800.004,800.00-9.43%4,001
Jul 30, 20255,000.005,300.004,500.005,300.005,300.006.00%30,512
Jul 29, 20255,300.005,500.004,500.005,000.005,000.00-62,412
Jul 28, 20254,600.005,000.004,200.005,000.005,000.008.70%53,945
Jul 25, 20254,500.004,700.004,000.004,600.004,600.006.98%4,030
Jul 24, 20254,200.004,300.004,000.004,300.004,300.002.38%6,500
Jul 23, 20254,100.004,200.004,000.004,200.004,200.00-3,732
Jul 22, 20254,200.004,500.004,100.004,200.004,200.002.44%16,006
Jul 21, 20254,100.004,100.004,100.004,100.004,100.007.89%90,422
Jul 18, 20253,800.003,800.003,500.003,800.003,800.008.57%115,332
Jul 17, 20253,700.004,000.003,500.003,500.003,500.00-5.41%2,211
Jul 16, 20253,800.003,800.003,600.003,700.003,700.00-2.63%5,703
Jul 15, 20253,500.003,800.003,500.003,800.003,800.008.57%27,700
Jul 14, 20253,500.003,500.003,500.003,500.003,500.00-674
Jul 11, 20253,400.003,500.003,400.003,500.003,500.002.94%4,658
Jul 10, 20253,400.003,400.003,400.003,400.003,400.00-1,100
Jul 9, 20253,400.003,500.003,300.003,400.003,400.003.03%13,900
Jul 8, 20253,400.003,400.003,300.003,300.003,300.00-2.94%2,700
Jul 7, 20253,400.003,400.003,400.003,400.003,400.00-3,801
Jul 4, 20253,500.003,500.003,400.003,400.003,400.00-6,100