Tổng Công ty cổ phần Xây dựng Điện Việt Nam (vne)

5.40
-0.14
(-2.53%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.06 1.09% 2,677,200 -4,200 -0.0
5.46
6.08
5.54
2 tháng
(2025-11-28) 		-0.49 -8.10% 6,045,700 -121,800 -0.7
5.46
6.44
5.54
3 tháng
(2025-10-29) 		-0.73 -11.61% 8,137,500 -164,800 -1.0
5.46
6.44
5.54
6 tháng
(2025-07-31) 		0.21 3.93% 35,663,200 -96,700 -0.7
5.35
8.38
5.54
12 tháng
(2025-02-03) 		2.13 62.10% 88,427,100 -1,531,200 -6.3
2.36
8.38
5.54
24 tháng
(2024-02-07) 		-0.70 -11.18% 124,258,500 -414,661 -1.0
2.36
8.38
5.54
36 tháng
(2023-02-13) 		-3.94 -41.47% 270,609,300 -700,361 -6.5
2.36
12.65
5.54
60 tháng
(2021-02-22) 		-0.66 -10.61% 579,409,000 -117,504 -5.2
2.36
19
5.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11.80
 713,800 12.30 12.55 11.45 0 26,800 -0.3
21/06/2022
12.30
 425,800 12.45 12.45 11.75 0 22,600 -0.3
20/06/2022
12.45
 345,800 12.40 12.80 11.95 0 15,300 -0.2
17/06/2022
12.40
 312,600 12.10 12.45 11.55 0 21,100 -0.3
16/06/2022
12.10
 426,200 12 12.80 11.75 200 3,600 -0.0
15/06/2022
12
 352,600 11.90 12.10 11.30 2,200 17,100 -0.2
14/06/2022
11.90
 239,600 12 12 11.50 0 17,700 -0.2
13/06/2022
12
 693,300 12.60 12.80 11.75 0 96,000 -1.2
10/06/2022
12.60
 386,300 12.50 12.60 12.25 0 9,100 -0.1
09/06/2022
12.50
 229,400 12.55 12.70 12.35 0 4,800 -0.1
08/06/2022
12.55
 174,000 12.60 12.90 12.55 300 300 0
07/06/2022
12.60
 450,500 12.30 12.75 12.10 3,400 2,600 0.0
06/06/2022
12.30
 448,200 12.40 12.65 12.10 200 1,800 -0.0
03/06/2022
12.40
 228,900 12.45 12.45 12 0 4,900 -0.1
02/06/2022
12.45
 387,000 12.45 12.80 12.35 400 19,900 -0.2
01/06/2022
12.45
 613,700 12 12.45 11.85 0 800 -0.0
31/05/2022
12
 526,900 12.05 12.05 11.60 0 9,300 -0.1
30/05/2022
12.05
 225,400 11.80 12.10 11.65 6,800 5,000 0.0
27/05/2022
11.80
 126,100 11.75 12.05 11.75 1,100 0 0.0
26/05/2022
11.75
 772,200 11 11.75 11.20 12,000 0 0.1
25/05/2022
11
 862,900 10.95 11.20 10.80 1,000 0 0.0
24/05/2022
10.95
 208,700 11 11 10.45 300 8,200 -0.1
23/05/2022
11
 298,300 11 11.20 10.50 3,300 0 0.0
20/05/2022
11
 144,000 11 11.05 10.70 8,800 700 0.1
19/05/2022
11
 393,000 11.05 11.05 10.30 21,700 3,500 0.2
18/05/2022
11.05
 336,600 11.05 11.40 10.90 14,300 7,900 0.1
17/05/2022
11.05
 551,200 10.35 11.05 9.63 6,900 4,600 0.0
16/05/2022
10.35
 758,700 10.80 11.55 10.05 13,900 1,300 0.1
13/05/2022
10.80
 223,500 11.60 11.70 10.80 4,800 900 0.0
12/05/2022
11.60
 519,500 12.45 12.45 11.60 1,000 14,400 -0.2
11/05/2022
12.45
 500,200 12.70 12.75 12.25 0 16,500 -0.2
10/05/2022
12.70
 560,600 12.15 12.70 11.35 0 2,500 -0.0
09/05/2022
12.15
 513,700 13.05 13.10 12.15 0 9,400 -0.1
06/05/2022
13.05
 93,000 13.80 13.80 13.05 0 15,200 -0.2
05/05/2022
13.80
 198,700 14 14.15 13.35 0 24,200 -0.3
04/05/2022
14
 256,900 14.40 14.80 13.90 0 17,800 -0.3
29/04/2022
14.40
 171,100 14.10 14.60 14 2,100 5,200 -0.0
28/04/2022
14.10
 275,900 13.95 14.20 13.80 600 22,900 -0.3
27/04/2022
13.95
 261,400 13.90 13.95 13.40 300 8,600 -0.1
26/04/2022
13.90
 421,700 14 14 13.05 0 21,400 -0.3
25/04/2022
14
 494,900 13.75 14.15 12.80 2,200 30,600 -0.4
22/04/2022
13.75
 598,000 13.45 13.80 13.10 5,400 18,700 -0.2
21/04/2022
13.45
 909,100 14.20 14.30 13.25 17,400 0 0.2
20/04/2022
14.20
 641,300 14.35 14.85 13.50 9,700 8,400 0.0
19/04/2022
14.35
 340,700 15.40 15.40 14.35 0 24,700 -0.4
18/04/2022
15.40
 653,700 15.70 15.70 14.65 2,100 12,900 -0.2
15/04/2022
15.70
 196,800 15.65 15.90 14.90 0 28,600 -0.4
14/04/2022
15.65
 423,600 16.30 16.35 15.65 0 40,200 -0.6
13/04/2022
16.30
 665,400 15.50 16.30 14.45 10,300 26,400 -0.3
12/04/2022
15.50
 585,100 16 16.30 15.50 0 37,000 -0.6
08/04/2022
16
 653,300 16.90 17.20 16 0 34,400 -0.6
07/04/2022
16.90
 322,200 17.30 17.50 16.90 0 40,800 -0.7
06/04/2022
17.30
 545,700 17.70 17.70 17.20 13,700 3,400 0.2
05/04/2022
17.70
 337,100 17.30 17.70 17.20 17,000 0 0.3
04/04/2022
17.30
 291,100 17.30 17.95 17.15 0 49,000 -0.8
01/04/2022
17.30
 385,000 16.80 17.50 16.60 0 28,500 -0.5
31/03/2022
16.80
 921,100 17.20 17.95 16.10 17,200 50,400 -0.6
30/03/2022
17.20
 1,068,900 18.05 18.05 16.80 8,900 24,100 -0.3
29/03/2022
18.05
 599,300 18 18.40 17.95 2,100 4,400 -0.0
28/03/2022
18
 1,071,700 18.50 18.55 17.50 24,500 18,300 0.1
25/03/2022
18.50
 543,900 18.50 18.70 18.40 25,200 0 0.5
24/03/2022
18.50
 1,156,300 17.95 18.60 17.75 15,600 22,400 -0.1
23/03/2022
17.95
 601,300 17.95 18.20 17.70 2,200 35,000 -0.6
22/03/2022
17.95
 1,367,200 18 18.60 17.85 7,800 8,100 -0.0
21/03/2022
18
 740,000 17.65 18.50 17.60 24,700 0 0.4
18/03/2022
17.65
 622,700 17.75 18.05 17.55 8,200 0 0.1
17/03/2022
17.75
 461,500 17.80 18.20 17.70 4,200 17,200 -0.2
16/03/2022
17.80
 499,500 17.70 18.15 17.60 39,900 1,600 0.7
15/03/2022
17.70
 829,900 17.45 18.05 17.15 6,600 1,900 0.1
14/03/2022
17.45
 1,434,700 18.30 18.30 17.45 5,200 15,300 -0.2
11/03/2022
18.30
 984,700 18.85 18.95 18.25 74,500 2,900 1.3
10/03/2022
18.85
 1,458,900 18.20 19.25 18.10 94,000 0 1.8
09/03/2022
18.20
 1,794,800 18.40 18.40 17.20 29,000 2,000 0.5
08/03/2022
18.40
 1,173,200 19 19.20 18.30 46,600 1,000 0.9
07/03/2022
19
 1,683,500 18.05 19.25 18.10 26,700 0 0.5
04/03/2022
18.05
 3,300,600 16.90 18.05 17 27,100 13,300 0.2
03/03/2022
16.90
 1,307,800 16.25 16.90 16.55 300 1,600 -0.0
02/03/2022
16.25
 586,100 16.50 16.75 16.20 6,600 27,000 -0.3
01/03/2022
16.50
 919,600 16.20 16.80 16.10 14,600 0 0.2
28/02/2022
16.20
 546,300 16.30 16.65 16 8,100 0 0.1
25/02/2022
16.30
 635,700 16.10 16.60 16.10 26,700 13,400 0.2
24/02/2022
16.10
 1,434,500 16.80 17.20 15.85 3,000 15,500 -0.2
23/02/2022
16.80
 545,600 16.80 17.10 16.70 0 1,900 -0.0
22/02/2022
16.80
 808,600 17.10 17.10 16.35 32,000 5,100 0.5
21/02/2022
17.10
 1,920,000 16 17.10 15.90 19,900 1,800 0.3
18/02/2022
16
 378,900 16.10 16.25 15.90 11,800 0 0.2
17/02/2022
16.10
 788,700 16.30 16.50 15.90 8,100 0 0.1
16/02/2022
16.30
 597,900 16.30 16.50 16 1,500 400 0.0
15/02/2022
16.30
 497,500 15.85 16.45 15.70 0 5,800 -0.1
14/02/2022
15.85
 379,800 16.15 16.20 15.70 2,000 2,400 -0.0
11/02/2022
16.15
 864,100 15.70 16.50 15.60 0 9,800 -0.2
10/02/2022
15.70
 264,400 15.65 15.80 15.60 1,500 4,200 -0.0
09/02/2022
15.65
 370,100 15.65 15.90 15.50 0 9,000 -0.1
08/02/2022
15.65
 323,700 15.60 15.70 15.45 0 16,000 -0.2
07/02/2022
15.60
 215,500 15.50 15.75 15.40 1,900 5,700 -0.1
28/01/2022
15.50
 368,300 14.75 15.50 14.70 0 12,500 -0.2
27/01/2022
14.75
 493,600 15.30 15.45 14.60 6,000 19,500 -0.2
26/01/2022
15.30
 312,100 15.60 15.80 15.10 4,500 26,100 -0.3
25/01/2022
15.60
 426,700 15.10 15.75 14.70 20,700 5,300 0.2
24/01/2022
15.10
 699,100 16.20 16.30 15.10 0 39,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |