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)
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
02/12/2021
12.45
 1,426,500 12.15 12.60 12.25 0 7,200 -0.1
01/12/2021
12.15
 528,000 12.25 12.35 11.95 900 63,800 -0.8
30/11/2021
12.25
 764,700 12.15 12.80 12 3,500 20,600 -0.2
29/11/2021
12.15
 466,400 12.25 12.25 11.75 5,400 29,100 -0.1
26/11/2021
12.25
 920,300 11.85 12.40 11.70 14,200 0 0.2
25/11/2021
11.85
 681,400 11.95 12.05 11.20 13,800 4,600 0.1
24/11/2021
11.95
 707,400 12.25 12.50 11.95 0 56,600 -0.7
23/11/2021
12.25
 809,600 12.30 12.30 11.55 32,100 4,600 0.3
22/11/2021
12.30
 1,706,000 13.20 13.20 12.30 0 74,000 -0.9
19/11/2021
13.20
 2,872,100 13.15 13.40 12.25 4,900 305,200 -3.9
18/11/2021
13.15
 1,203,100 12.60 13.15 12.60 70,500 0 0.9
17/11/2021
12.60
 1,088,500 12.30 12.90 12.20 46,300 1,000 0.6
16/11/2021
12.30
 1,203,000 12.30 12.55 12.10 17,900 3,200 0.2
15/11/2021
12.30
 1,599,000 12.25 12.65 12 5,300 6,300 -0.0
12/11/2021
12.25
 1,111,400 12.05 12.70 12.05 13,400 18,400 -0.1
11/11/2021
12.05
 2,267,700 11.30 12.05 11.45 79,500 0 0.9
10/11/2021
11.30
 1,201,400 11.35 11.35 11.15 22,000 59,500 -0.4
09/11/2021
11.35
 1,225,600 11.35 11.50 11.15 16,100 12,600 0.0
08/11/2021
11.35
 1,639,900 11.35 11.60 11.20 6,000 3,500 0.0
05/11/2021
11.35
 953,700 11.30 11.35 11 33,400 0 0.4
04/11/2021
11.30
 1,013,800 11.05 11.45 10.70 70,500 0 0.7
03/11/2021
11.05
 2,463,900 11.85 11.95 11.05 19,700 0 0.2
02/11/2021
11.85
 1,497,000 11.20 11.95 11.50 17,300 0 0.2
01/11/2021
11.20
 1,718,000 11.25 11.75 10.95 59,400 68,800 -0.1
29/10/2021
11.25
 1,663,000 11 11.50 10.55 28,400 115,500 -0.9
28/10/2021
11
 1,216,900 11.15 11.25 10.80 41,000 182,800 -1.5
27/10/2021
11.15
 2,301,300 10.60 11.30 10.70 9,500 371,900 -4.0
26/10/2021
10.60
 2,290,300 9.95 10.60 9.78 82,900 20,000 0.6
25/10/2021
9.95
 1,498,600 10 10.20 9.90 28,300 5,900 0.2
22/10/2021
10
 1,188,100 9.90 10.30 9.65 5,800 73,300 -0.7
21/10/2021
9.90
 918,300 9.92 10.20 9.75 0 30,500 -0.3
20/10/2021
9.92
 2,377,600 9.28 9.92 9.32 326,600 30,000 2.9
19/10/2021
9.28
 571,900 9.27 9.35 9.18 22,300 5,900 0.2
18/10/2021
9.27
 588,500 9.27 9.39 9.23 50,900 7,300 0.4
15/10/2021
9.27
 632,100 9.26 9.40 9.21 87,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |