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

4.40
-0.04
(-0.90%)
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
(2026-02-23) 		-0.95 -17.59% 4,452,100 -17,800 -0.1
4.44
5.77
4.44
2 tháng
(2026-01-16) 		-1.30 -22.61% 8,177,300 -16,700 -0.1
4.44
5.78
4.44
3 tháng
(2025-12-17) 		-1.22 -21.52% 10,660,000 -122,500 -0.7
4.44
6.08
4.44
6 tháng
(2025-09-18) 		-3.86 -46.45% 23,108,900 -277,000 -1.8
4.44
8.38
4.44
12 tháng
(2025-03-24) 		1.50 50.85% 87,513,800 -176,900 -2.2
2.36
8.38
4.44
24 tháng
(2024-03-27) 		-1.86 -29.48% 123,628,400 -307,361 -0.3
2.36
8.38
4.44
36 tháng
(2023-04-03) 		-5.15 -53.65% 264,417,600 -786,461 -7.2
2.36
12.65
4.44
60 tháng
(2021-04-12) 		-3.55 -44.38% 569,528,900 -586,004 -8.7
2.36
19
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
11.65
 290,900 11.65 11.75 11.50 5,200 0 0.1
02/08/2022
11.65
 231,300 11.70 11.90 11.60 10,900 0 0.1
01/08/2022
11.70
 433,900 11.50 11.70 11.45 5,800 0 0.1
29/07/2022
11.50
 497,300 11.50 11.65 11.45 3,200 0 0.0
28/07/2022
11.50
 360,700 11.60 11.70 11.45 4,500 0 0.1
27/07/2022
11.60
 164,200 11.65 11.65 11.40 0 9,400 -0.1
26/07/2022
11.65
 237,400 11.60 11.80 11.30 0 6,800 -0.1
25/07/2022
11.60
 696,900 11.80 11.80 11.10 0 10,200 -0.1
22/07/2022
11.80
 138,700 12.10 12.10 11.80 0 6,000 0.0
21/07/2022
12.10
 227,100 12.10 12.90 12.10 0 2,400 -0.0
20/07/2022
12.10
 1,856,700 11.35 12.10 11.30 0 2,300 -0.0
19/07/2022
11.35
 138,000 11.70 11.70 11.35 0 13,300 -0.2
18/07/2022
11.70
 160,200 11.70 11.90 11.60 0 2,300 -0.0
15/07/2022
11.70
 535,100 11.75 11.75 11.65 0 8,200 -0.1
14/07/2022
11.75
 130,000 11.75 11.75 11.55 0 1,300 -0.0
13/07/2022
11.75
 147,100 11.75 11.75 11.65 300 0 0.0
12/07/2022
11.75
 704,100 11.80 11.80 11.65 100 0 0.0
11/07/2022
11.80
 90,100 11.80 11.80 11.50 0 8,300 -0.1
08/07/2022
11.80
 181,100 11.80 11.80 11.60 0 16,500 -0.1
07/07/2022
11.80
 648,800 11.85 11.85 11.50 0 6,000 -0.1
06/07/2022
11.85
 126,600 11.85 11.85 11.50 0 11,400 -0.1
05/07/2022
11.85
 143,900 11.85 11.90 11.55 15,500 20,200 -0.1
04/07/2022
11.85
 110,500 11.80 11.90 11.70 0 3,400 -0.0
01/07/2022
11.80
 151,000 11.75 11.90 11.10 900 3,700 -0.0
30/06/2022
11.75
 434,700 11.90 11.95 11.30 0 14,900 -0.2
29/06/2022
11.90
 241,600 11.90 11.90 11.55 0 10,100 -0.1
28/06/2022
11.90
 288,300 11.95 12.20 11.90 0 7,100 -0.1
27/06/2022
11.95
 207,700 12.15 12.35 11.90 2,100 0 0.0
24/06/2022
12.15
 170,900 11.80 12.20 11.70 10,600 0 0.1
23/06/2022
11.80
 242,900 11.80 11.95 11.45 0 6,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |