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) 		-0.96 -17.78% 4,686,900 -29,600 -0.1
4.40
5.77
4.40
2 tháng
(2026-01-19) 		-1.34 -23.18% 8,021,900 -42,100 -0.2
4.40
5.78
4.40
3 tháng
(2025-12-18) 		-1.16 -20.71% 10,697,600 -134,300 -0.7
4.40
6.08
4.40
6 tháng
(2025-09-19) 		-3.61 -44.84% 22,163,400 -321,100 -2.1
4.40
8.38
4.40
12 tháng
(2025-03-24) 		1.49 50.51% 87,748,600 -188,700 -2.2
2.36
8.38
4.40
24 tháng
(2024-03-28) 		-1.81 -28.96% 123,539,400 -294,961 -0.2
2.36
8.38
4.40
36 tháng
(2023-04-03) 		-5.16 -53.75% 264,652,400 -798,261 -7.2
2.36
12.65
4.40
60 tháng
(2021-04-13) 		-3.31 -42.71% 569,145,400 -597,904 -8.8
2.36
19
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
6.40
 296,900 6.54 6.54 6.26 1,500 3,000 -0.0
25/05/2021
6.54
 112,800 6.55 6.55 6.47 0 300 -0.0
24/05/2021
6.55
 96,100 6.45 6.76 6.45 5,400 1,200 0.0
21/05/2021
6.45
 303,300 6.42 6.55 6.21 7,400 800 0.0
20/05/2021
6.42
 156,000 6.67 6.67 6.41 1,100 2,000 -0.0
19/05/2021
6.67
 138,500 6.70 6.78 6.50 2,100 900 0.0
18/05/2021
6.70
 81,700 6.71 6.72 6.67 0 1,800 -0.0
17/05/2021
6.71
 89,700 6.71 6.89 6.71 800 5,800 -0.0
14/05/2021
6.71
 304,500 6.75 6.86 6.60 71,800 1,700 0.5
13/05/2021
6.75
 103,800 6.73 6.89 6.65 2,600 400 0.0
12/05/2021
6.73
 125,700 6.70 6.73 6.61 2,200 400 0.0
11/05/2021
6.70
 69,500 6.61 6.99 6.52 2,300 100 0.0
10/05/2021
6.61
 68,500 6.69 6.69 6.41 1,700 1,000 0.0
07/05/2021
6.69
 95,700 6.79 6.80 6.60 400 3,400 -0.0
06/05/2021
6.79
 91,800 6.73 6.80 6.65 1,100 4,300 -0.0
05/05/2021
6.73
 124,600 6.62 7 6.62 5,700 600 0.0
04/05/2021
6.62
 185,300 6.90 6.90 6.45 1,100 0 0.0
29/04/2021
6.90
 141,000 6.90 7.29 6.80 1,300 500 0.0
28/04/2021
6.90
 410,800 7.05 7.05 6.79 5,000 100 0.0
27/04/2021
7.05
 69,300 7.15 7.19 7 0 2,400 -0.0
26/04/2021
7.15
 78,300 7.20 7.55 7.13 700 100 0.0
23/04/2021
7.20
 208,100 7.11 7.30 7 100 1,500 -0.0
22/04/2021
7.11
 167,700 7.39 7.40 7.10 2,400 0 0.0
20/04/2021
7.39
 230,800 7.37 7.67 7.37 0 0 0
19/04/2021
7.37
 482,800 7.35 7.60 7.35 1,800 17,600 -0.1
16/04/2021
7.35
 443,100 7.80 7.80 7.35 100 0 0.0
15/04/2021
7.80
 366,500 7.84 7.84 7.65 0 0 0
14/04/2021
7.84
 270,100 7.75 7.95 7.40 50,000 20,100 0.2
13/04/2021
7.75
 372,500 8 8.15 7.65 11,000 0 0.1
12/04/2021
8
 618,300 7.75 8.02 7.30 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |