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)
09/04/2021
7.75
 424,800 7.92 7.92 7.60 110,000 1,000 0.9
08/04/2021
7.92
 294,700 8 8.05 7.70 0 0 0
07/04/2021
8
 342,400 7.85 8.10 7.85 120,000 1,300 0.9
06/04/2021
7.85
 639,300 7.52 8.04 7.51 0 1,800 -0.0
05/04/2021
7.52
 738,700 7.52 7.52 7.35 152,600 0 1.1
02/04/2021
7.52
 492,200 7.51 7.60 7.41 47,400 0 0.4
01/04/2021
7.51
 197,900 7.68 7.68 7.50 0 2,400 -0.0
31/03/2021
7.68
 489,900 7.56 7.77 7.20 0 0 0
30/03/2021
7.56
 548,700 7.25 7.58 6.90 0 1,200 -0.0
29/03/2021
7.25
 353,800 7.49 7.49 7.10 0 0 0
26/03/2021
7.49
 1,003,100 7.50 7.50 6.98 1,500 1,300 0.0
25/03/2021
7.50
 393,700 7.80 7.80 7.44 1,000 0 0.0
24/03/2021
7.80
 764,800 7.99 8.07 7.44 0 0 0
23/03/2021
7.99
 1,586,400 7.87 8.40 7.45 5,600 0 0.0
22/03/2021
7.87
 1,246,800 7.36 7.87 7.81 100 0 0.0
19/03/2021
7.36
 574,500 6.88 7.36 7.36 0 6,800 -0.1
18/03/2021
6.88
 1,338,600 6.43 6.88 6.50 0 27,500 -0.2
17/03/2021
6.43
 182,800 6.43 6.48 6.30 0 3,000 -0.0
16/03/2021
6.43
 221,400 6.43 6.46 6.33 0 200 -0.0
15/03/2021
6.43
 181,200 6.37 6.47 6.37 0 0 0
12/03/2021
6.37
 174,900 6.47 6.47 6.31 0 0 0
11/03/2021
6.47
 206,500 6.42 6.59 6.34 10,000 0 0.1
10/03/2021
6.42
 187,400 6.30 6.45 6.30 16,000 0 0.1
09/03/2021
6.30
 179,800 6.48 6.48 6.30 0 600 -0.0
08/03/2021
6.48
 312,000 6.35 6.52 6.35 0 900 -0.0
05/03/2021
6.35
 200,300 6.25 6.45 6.25 0 1,000 -0.0
04/03/2021
6.25
 282,000 6.40 6.60 6.10 4,200 0 0.0
03/03/2021
6.40
 328,300 6.55 6.60 6.35 0 1,000 -0.0
02/03/2021
6.55
 185,000 6.70 6.75 6.51 15,100 0 0.1
01/03/2021
6.70
 428,400 6.50 6.76 6.60 0 100 -0.0
26/02/2021
6.50
 401,400 6.40 6.61 6.40 0 0 0
25/02/2021
6.40
 244,600 6.40 6.50 6.30 0 0 0
24/02/2021
6.40
 500,600 6.45 6.70 6.40 3,000 0 0.0
23/02/2021
6.45
 438,500 6.22 6.55 6.22 15,000 2,400 0.1
22/02/2021
6.22
 608,900 5.90 6.31 6 0 0 0
19/02/2021
5.90
 135,400 5.80 6.20 5.75 900 0 0.0
18/02/2021
5.80
 81,600 5.82 5.85 5.75 0 0 0
17/02/2021
5.82
 196,500 5.61 5.84 5.65 500 1,400 -0.0
09/02/2021
5.61
 114,900 5.65 5.88 5.50 0 0 0
08/02/2021
5.65
 215,200 5.78 5.80 5.50 0 0 0
05/02/2021
5.78
 168,500 5.80 5.85 5.65 300 0 0.0
04/02/2021
5.80
 154,000 5.75 5.80 5.60 100 3,400 -0.0
03/02/2021
5.75
 199,400 5.55 5.75 5.50 0 5,000 -0.0
02/02/2021
5.55
 63,200 5.54 5.60 5.28 100 0 0.0
01/02/2021
5.54
 72,400 5.50 5.55 5.21 300 6,800 -0.0
29/01/2021
5.50
 295,700 5.48 5.50 5.10 0 0 0
28/01/2021
5.48
 558,200 5.89 5.89 5.48 0 3,000 -0.0
27/01/2021
5.89
 207,300 6.03 6.03 5.71 200 0 0.0
26/01/2021
6.03
 191,000 6.08 6.08 5.80 0 0 0
25/01/2021
6.08
 275,700 6.12 6.13 6 2,100 0 0.0
22/01/2021
6.12
 176,500 6.12 6.20 6.06 0 0 0
21/01/2021
6.12
 419,000 6.07 6.15 5.90 0 0 0
20/01/2021
6.07
 352,800 6.07 6.42 5.70 200 0 0.0
19/01/2021
6.07
 450,100 6.50 6.50 6.05 200 0 0.0
18/01/2021
6.50
 400,600 6.42 6.57 6.49 0 11,200 -0.1
15/01/2021
6.42
 386,700 6.16 6.49 6.20 20,000 0 0.1
14/01/2021
6.16
 418,200 6.21 6.29 6.11 11,100 12,000 -0.0
13/01/2021
6.21
 487,200 6.53 6.53 6.21 200 0 0.0
12/01/2021
6.53
 559,900 6.57 6.60 6.40 600 0 0.0
11/01/2021
6.57
 719,000 6.20 6.57 6.20 23,200 5,000 0.1
08/01/2021
6.20
 380,900 5.89 6.22 5.99 5,000 0 0.0
07/01/2021
5.89
 191,900 6.03 6.03 5.87 0 0 0
06/01/2021
6.03
 294,700 6.03 6.20 5.85 4,900 0 0.0
05/01/2021
6.03
 242,700 6.16 6.16 6 0 5,900 -0.0
04/01/2021
6.16
 185,600 6.06 6.29 6 300 5,000 -0.0
31/12/2020
6.06
 361,010 6.09 6.30 6 0 0 0
30/12/2020
6.09
 728,230 5.70 6.09 5.70 800 0 0
29/12/2020
5.70
 217,050 5.70 5.80 5.60 0 0 0
28/12/2020
5.70
 283,000 5.59 5.75 5.52 200 0 0.0
25/12/2020
5.59
 143,420 5.48 5.60 5.32 0 0 0
24/12/2020
5.48
 130,920 5.60 5.60 5.30 0 0 0
23/12/2020
5.60
 194,190 5.54 5.80 5.50 10,000 0 0.1
22/12/2020
5.54
 168,640 5.40 5.55 5.31 7,000 0 0.0
21/12/2020
5.40
 258,760 5.41 5.47 5.27 1,620 0 0.0
18/12/2020
5.41
 130,570 5.56 5.56 5.30 0 0 0
17/12/2020
5.56
 397,220 5.51 5.76 5.50 0 0 0
16/12/2020
5.51
 676,980 5.15 5.51 5.20 0 0 0
15/12/2020
5.15
 388,610 4.82 5.15 4.80 0 0 0
14/12/2020
4.82
 169,750 4.82 4.91 4.82 0 0 0
11/12/2020
4.82
 245,290 4.81 4.82 4.79 0 0 0
10/12/2020
4.81
 90,480 4.90 4.90 4.80 0 0 0
09/12/2020
4.90
 92,230 4.91 4.91 4.82 0 0 0
08/12/2020
4.91
 67,190 4.92 4.95 4.83 0 0 0
07/12/2020
4.92
 60,110 4.91 4.95 4.85 0 0 0
04/12/2020
4.91
 58,650 4.88 4.95 4.88 0 0 0
03/12/2020
4.88
 21,060 4.88 4.88 4.85 0 0 0
02/12/2020
4.88
 75,350 4.82 4.95 4.84 0 0 0
01/12/2020
4.82
 45,390 4.85 4.86 4.76 0 0 0
30/11/2020
4.85
 117,500 4.80 4.94 4.75 0 0 0
27/11/2020
4.80
 55,570 4.80 4.87 4.78 0 0 0
26/11/2020
4.80
 66,240 4.81 4.89 4.78 17,500 0 0.1
25/11/2020
4.81
 187,180 4.80 4.85 4.78 0 0 0
24/11/2020
4.80
 85,090 4.80 4.86 4.80 0 0 0
23/11/2020
4.80
 154,880 4.85 4.85 4.80 0 0 0
20/11/2020
4.85
 41,870 4.90 4.94 4.77 0 0 0
19/11/2020
4.90
 202,110 4.86 4.98 4.88 0 0 0
18/11/2020
4.86
 16,370 4.83 4.86 4.80 0 0 0
17/11/2020
4.83
 99,120 4.94 4.94 4.81 1,010 10,000 -0.0
16/11/2020
4.94
 79,090 4.85 4.94 4.77 0 670 -0.0
13/11/2020
4.85
 23,960 4.89 4.90 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |