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) 		0.04 0.73% 2,714,900 -4,200 -0.0
5.40
6.08
5.40
2 tháng
(2025-12-01) 		-0.52 -8.58% 5,989,800 -120,300 -0.7
5.40
6.44
5.40
3 tháng
(2025-10-30) 		-0.76 -12.06% 8,036,400 -166,800 -1.0
5.40
6.44
5.40
6 tháng
(2025-08-01) 		0.11 2.03% 35,450,700 -96,700 -0.7
5.40
8.38
5.40
12 tháng
(2025-02-03) 		2.11 61.52% 88,464,800 -1,531,200 -6.3
2.36
8.38
5.40
24 tháng
(2024-02-15) 		-0.76 -12.06% 124,165,000 -416,661 -1.0
2.36
8.38
5.40
36 tháng
(2023-02-13) 		-3.96 -41.68% 270,647,000 -700,361 -6.5
2.36
12.65
5.40
60 tháng
(2021-02-23) 		-0.91 -14.11% 578,837,800 -117,504 -5.2
2.36
19
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
9.26
 632,000 9.18 9.50 9.19 52,100 0 0.5
13/10/2021
9.18
 394,500 9.22 9.30 9.17 21,300 2,300 0.2
12/10/2021
9.22
 671,100 9.05 9.25 9 20,200 800 0.2
11/10/2021
9.05
 573,800 9.18 9.20 9.05 42,300 0 0.4
08/10/2021
9.18
 741,700 9.32 9.55 9.15 2,100 5,700 -0.0
07/10/2021
9.32
 803,200 9.43 9.60 9.30 0 2,700 -0.0
06/10/2021
9.43
 515,900 9.36 9.48 9.30 1,900 6,800 -0.0
05/10/2021
9.36
 813,000 9.46 9.85 9.34 14,700 13,400 0.0
04/10/2021
9.46
 1,745,200 9.02 9.65 9.01 40,200 32,700 0.1
01/10/2021
9.02
 797,200 9 9.30 8.80 706,596 771,896 -0.6
30/09/2021
9
 381,800 9 9.14 8.96 17,800 0 0.2
29/09/2021
9
 507,400 8.97 9.10 8.78 7,400 22,600 -0.1
28/09/2021
8.97
 894,500 8.77 8.97 8.20 78,500 0 0.7
27/09/2021
8.77
 2,112,000 9.42 9.42 8.77 95,100 17,900 0.7
24/09/2021
9.42
 1,102,600 9.52 9.52 9.20 96,500 600 0.9
23/09/2021
9.52
 2,331,700 9.72 10.30 9.50 200 44,800 -0.4
22/09/2021
9.72
 2,732,700 9.09 9.72 9.03 19,300 150,400 -1.2
21/09/2021
9.09
 1,663,100 9.10 9.10 8.69 41,100 1,800 0.3
20/09/2021
9.10
 1,437,800 8.96 9.40 8.86 1,400 13,900 -0.1
17/09/2021
8.96
 1,873,500 8.70 9.17 8.55 93,600 22,000 0.6
16/09/2021
8.70
 1,610,100 8.76 8.88 8.55 8,400 2,800 0.0
15/09/2021
8.76
 1,238,000 8.70 9.20 8.46 71,300 4,800 0.6
14/09/2021
8.70
 2,041,600 8.62 9.08 8.60 3,000 37,700 -0.3
13/09/2021
8.62
 4,396,800 8.06 8.62 8.06 43,500 0 0.4
10/09/2021
8.06
 1,000,100 7.75 8.20 7.76 85,400 3,600 0.7
09/09/2021
7.75
 382,400 7.86 7.99 7.70 3,500 1,900 0.0
08/09/2021
7.86
 296,500 8.05 8.10 7.86 0 18,600 -0.1
07/09/2021
8.05
 1,326,500 8.04 8.45 8 4,000 37,800 -0.3
06/09/2021
8.04
 1,196,000 7.91 8.10 7.70 52,700 5,300 0.4
01/09/2021
7.91
 271,300 7.99 8.03 7.89 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |