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

6.24
-0.13
(-2.04%)
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
(2025-11-05) 		0.24 3.92% 1,874,300 -46,400 -0.3
6.03
6.44
6.24
2 tháng
(2025-10-06) 		-1.39 -17.91% 4,208,700 -96,900 -0.7
6.03
7.76
6.24
3 tháng
(2025-09-08) 		0.31 5.12% 17,113,300 -24,500 -0.3
6.03
8.38
6.24
6 tháng
(2025-06-09) 		1 18.62% 47,930,600 12,700 -1.1
4.86
8.38
6.24
12 tháng
(2024-12-10) 		2.75 75.97% 84,440,000 -1,402,561 -5.6
2.36
8.38
6.24
24 tháng
(2023-12-18) 		-0.58 -8.35% 134,908,800 -549,461 -2.0
2.36
8.38
6.24
36 tháng
(2022-12-21) 		-2.72 -29.92% 277,796,800 -474,815 -4.8
2.36
12.65
6.24
60 tháng
(2020-12-31) 		0.31 5.12% 582,773,210 21,596 -4.4
2.36
19
6.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
4.89
 39,950 4.76 4.90 4.75 0 0 0
11/11/2020
4.76
 53,960 4.80 4.89 4.75 0 0 0
10/11/2020
4.80
 88,870 4.81 4.99 4.80 48,000 0 0.2
09/11/2020
4.81
 85,410 4.79 5.12 4.81 0 0 0
06/11/2020
4.79
 22,270 4.78 4.80 4.78 1,000 250 0.0
05/11/2020
4.78
 9,560 4.90 4.90 4.70 0 0 0
04/11/2020
4.90
 3,130 4.81 5 4.90 0 0 0
03/11/2020
4.81
 106,840 4.96 5 4.76 0 10 -0
02/11/2020
4.96
 55,760 4.79 4.96 4.60 0 0 0
30/10/2020
4.79
 7,930 4.71 4.85 4.70 0 7,000 -0.0
29/10/2020
4.71
 5,370 4.95 4.95 4.70 0 100 -0.0
28/10/2020
4.95
 77,990 4.70 4.95 4.71 0 0 0
27/10/2020
4.70
 119,750 4.77 4.89 4.66 0 0 0
26/10/2020
4.77
 22,560 4.82 4.90 4.77 0 0 0
23/10/2020
4.82
 49,200 4.82 4.93 4.80 2,000 0 0.0
22/10/2020
4.82
 215,770 5.10 5.10 4.75 5,100 0 0.0
21/10/2020
5.10
 20,310 5.29 5.30 5.10 10,000 0 0.1
20/10/2020
5.29
 11,020 5.29 5.30 5.20 2,660 0 0.0
19/10/2020
5.29
 11,190 5.10 5.40 5.20 6,150 0 0.0
16/10/2020
5.10
 17,540 5.20 5.31 5.10 10,000 0 0.1
15/10/2020
5.20
 130,720 5.29 5.39 5.20 0 0 0
14/10/2020
5.29
 3,030 5.30 5.30 5.03 0 0 0
13/10/2020
5.30
 13,480 5.30 5.30 5.20 0 200 -0.0
12/10/2020
5.30
 16,320 5.40 5.40 5.30 0 0 0
09/10/2020
5.40
 47,080 5.32 5.40 5.35 3,000 0 0.0
08/10/2020
5.32
 34,470 5.37 5.49 5.32 2,550 100 0.0
07/10/2020
5.37
 98,110 5.40 5.40 5.36 0 0 0
06/10/2020
5.40
 42,090 5.40 5.46 5.35 0 0 0
05/10/2020
5.40
 82,380 5.34 5.44 5.30 0 0 0
02/10/2020
5.34
 109,070 5.33 5.45 5.34 0 0 0
01/10/2020
5.33
 51,860 5.30 5.48 5.20 0 0 0
30/09/2020
5.30
 25,910 5.20 5.56 5.20 0 0 0
29/09/2020
5.20
 172,130 5.55 5.68 5.20 100 100 -0.0
28/09/2020
5.55
 71,300 5.70 5.73 5.53 0 150 -0.0
25/09/2020
5.70
 119,180 5.80 5.80 5.70 60 3,610 -0.0
24/09/2020
5.80
 232,510 5.82 5.82 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |