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

6.24
-0.13
(-2.04%)
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
(2025-11-05) 		0.24 3.92% 1,874,300 -46,400 -0.3
6.03
6.44
6.24
2 tháng
(2025-10-06) 		-1.39 -17.91% 4,208,700 -96,900 -0.7
6.03
7.76
6.24
3 tháng
(2025-09-08) 		0.31 5.12% 17,113,300 -24,500 -0.3
6.03
8.38
6.24
6 tháng
(2025-06-09) 		1 18.62% 47,930,600 12,700 -1.1
4.86
8.38
6.24
12 tháng
(2024-12-10) 		2.75 75.97% 84,440,000 -1,402,561 -5.6
2.36
8.38
6.24
24 tháng
(2023-12-18) 		-0.58 -8.35% 134,908,800 -549,461 -2.0
2.36
8.38
6.24
36 tháng
(2022-12-21) 		-2.72 -29.92% 277,796,800 -474,815 -4.8
2.36
12.65
6.24
60 tháng
(2020-12-31) 		0.31 5.12% 582,773,210 21,596 -4.4
2.36
19
6.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
16.20
 375,000 15.95 16.80 15.95 11,200 10,500 0.0
20/01/2022
15.95
 390,400 15.90 16 15.50 16,300 17,400 -0.0
19/01/2022
15.90
 348,600 15.90 16.35 15.65 0 27,100 -0.4
18/01/2022
15.90
 620,000 16.70 16.70 14.70 24,400 3,000 0.3
17/01/2022
16.70
 333,200 16.80 17.15 16.70 7,900 9,700 -0.0
14/01/2022
16.80
 1,161,600 16.25 16.90 15.30 49,500 7,400 0.7
13/01/2022
16.25
 896,700 16.55 17 16 25,700 10,000 0.3
12/01/2022
16.55
 1,488,000 17 17.40 15.85 29,900 8,400 0.4
11/01/2022
17
 1,047,700 17.40 17.60 16.90 12,400 9,700 0.0
10/01/2022
17.40
 1,521,800 17.10 17.95 16.60 2,200 37,800 -0.5
07/01/2022
17.10
 1,382,500 17 17.95 17 400 41,800 -0.7
06/01/2022
17
 2,259,100 15.90 17 15.70 39,800 0 0.6
05/01/2022
15.90
 796,600 15.90 16 15.65 17,600 100 0.3
04/01/2022
15.90
 793,000 15.45 16.25 15.50 19,400 3,200 0.3
31/12/2021
15.45
 673,900 15.35 15.55 15.20 42,400 0 0.7
30/12/2021
15.35
 1,115,000 15.80 16 15.30 1,500 0 0.0
29/12/2021
15.80
 1,201,800 15.85 16.40 15.75 600 0 0.0
28/12/2021
15.85
 1,266,000 15.55 16.40 15.40 800 54,900 -0.9
27/12/2021
15.55
 1,760,900 14.65 15.65 14.65 8,700 6,100 0.0
24/12/2021
14.65
 1,984,700 13.80 14.75 14 10,100 3,500 0.1
23/12/2021
13.80
 1,251,200 13.70 13.95 13.35 14,500 1,200 0.2
22/12/2021
13.70
 821,800 13.60 13.95 13.35 19,200 0 0.3
21/12/2021
13.60
 851,700 13.60 13.95 13.20 18,600 0 0.3
20/12/2021
13.60
 816,900 13.85 14 13.20 8,900 13,800 -0.1
17/12/2021
13.85
 1,046,900 13.95 14.50 13.80 17,700 33,900 -0.2
16/12/2021
13.95
 2,277,100 13.05 13.95 12.80 13,000 0 0.2
15/12/2021
13.05
 998,500 13.30 13.45 13 17,500 31,400 -0.2
14/12/2021
13.30
 2,375,300 12.65 13.50 12.80 0 30,400 -0.4
13/12/2021
12.65
 1,280,600 11.85 12.65 11.90 3,000 0 0.0
10/12/2021
11.85
 751,000 11.90 12 11.75 7,200 3,800 0.0
09/12/2021
11.90
 622,400 11.65 11.95 11.50 37,600 0 0.4
08/12/2021
11.65
 390,500 11.65 11.80 11.40 0 500 -0.0
07/12/2021
11.65
 944,300 11.25 11.65 11.10 16,100 8,300 0.1
06/12/2021
11.25
 949,800 11.95 12.20 11.25 3,500 22,800 -0.2
03/12/2021
11.95
 920,000 12.45 12.55 11.95 0 57,600 -0.7

Chính sách bảo mật | Điều khoản sử dụng |