Skip to main content
VNECO1 Electricity Construction JSC (HNX:VE1)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,500.00
+100.00 (2.94%)
At close: Mar 9, 2026

HNX:VE1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,300.003,400.003,300.003,400.003,400.009.68%10,400
Mar 5, 20263,100.003,100.003,100.003,100.003,100.00-8.82%201
Mar 4, 20263,300.003,400.003,100.003,400.003,400.003.03%700
Mar 3, 20263,300.003,300.003,300.003,300.003,300.00-4,000
Mar 2, 20263,300.003,300.003,300.003,300.003,300.00-20,000
Feb 27, 20263,400.003,400.003,300.003,300.003,300.003.13%10,100
Feb 26, 20263,300.003,300.003,200.003,200.003,200.00-24,505
Feb 25, 20263,400.003,400.003,200.003,200.003,200.00-3.03%200
Feb 24, 20263,300.003,300.003,300.003,300.003,300.00-1,000
Feb 23, 20263,300.003,300.003,300.003,300.003,300.00-27,900
Feb 13, 20263,300.003,300.003,300.003,300.003,300.00-1,700
Feb 12, 20263,300.003,300.003,300.003,300.003,300.00-100
Feb 11, 20263,300.003,300.003,300.003,300.003,300.00-8,402
Feb 10, 20263,300.003,300.003,300.003,300.003,300.00-200
Feb 9, 20263,300.003,400.003,300.003,300.003,300.00-3,600
Feb 6, 20263,300.003,400.003,300.003,300.003,300.00-7,300
Feb 5, 20263,300.003,300.003,300.003,300.003,300.00-2.94%8,207
Feb 4, 20263,300.003,400.003,300.003,400.003,400.00-2.86%414
Feb 3, 20263,400.003,500.003,300.003,500.003,500.002.94%21,306
Feb 2, 20263,400.003,400.003,400.003,400.003,400.003.03%29,907
Jan 30, 20263,300.003,300.003,300.003,300.003,300.00-12,700
Jan 29, 20263,300.003,400.003,300.003,300.003,300.00-39,700
Jan 28, 20263,600.003,600.003,300.003,300.003,300.00-8.33%28,007
Jan 27, 20263,900.003,900.003,600.003,600.003,600.00-33,700
Jan 26, 20263,400.003,600.003,400.003,600.003,600.009.09%84,409
Jan 23, 20263,300.003,300.003,300.003,300.003,300.00-13,600
Jan 22, 20263,300.003,300.003,300.003,300.003,300.00-1,700
Jan 21, 20263,300.003,300.003,300.003,300.003,300.00-2.94%13,100
Jan 20, 20263,500.003,500.003,400.003,400.003,400.00-9,100
Jan 19, 20263,400.003,400.003,400.003,400.003,400.00-17,300
Jan 16, 20263,400.003,400.003,400.003,400.003,400.003.03%100
Jan 15, 20263,400.003,400.003,300.003,300.003,300.00-2.94%2,800
Jan 14, 20263,400.003,400.003,400.003,400.003,400.00-4,900
Jan 13, 20263,400.003,400.003,400.003,400.003,400.003.03%3,000
Jan 9, 20263,300.003,300.003,300.003,300.003,300.00-1,100
Jan 8, 20263,300.003,300.003,300.003,300.003,300.00-11,300
Jan 7, 20263,300.003,300.003,300.003,300.003,300.00-2.94%2,000
Dec 30, 20253,400.003,400.003,400.003,400.003,400.00-10,100
Dec 26, 20253,400.003,400.003,400.003,400.003,400.003.03%100
Dec 25, 20253,300.003,300.003,300.003,300.003,300.00-2.94%8,600
Dec 23, 20253,400.003,400.003,400.003,400.003,400.003.03%2,300
Dec 22, 20253,400.003,400.003,300.003,300.003,300.00-2.94%4,700
Dec 18, 20253,500.003,500.003,400.003,400.003,400.00-16,100
Dec 16, 20253,400.003,400.003,400.003,400.003,400.00-700
Dec 12, 20253,400.003,400.003,400.003,400.003,400.00-100
Dec 11, 20253,400.003,400.003,400.003,400.003,400.003.03%3,500
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