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

2.93
-0.08
(-2.66%)
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
(2026-05-13) 		-0.02 -0.66% 33,566,400 -137,841 0
2.39
3.32
2.93
2 tháng
(2026-04-13) 		-0.89 -22.82% 47,568,800 -142,787 0
2.39
4.21
2.93
3 tháng
(2026-03-16) 		-1.44 -32.36% 50,833,800 -33,792 -0.0
2.39
4.45
2.93
6 tháng
(2025-12-15) 		-2.78 -48.01% 61,525,500 -156,292 -0.7
2.39
6.08
2.93
12 tháng
(2025-06-17) 		-2.19 -42.12% 109,196,200 -142,392 -1.8
2.39
8.38
2.93
24 tháng
(2024-06-24) 		-2.17 -41.89% 158,233,600 -1,188,853 -4.7
2.36
8.38
2.93
36 tháng
(2023-06-28) 		-9.29 -75.53% 293,477,800 -722,553 -6.2
2.36
12.30
2.93
60 tháng
(2021-07-08) 		-4.49 -59.87% 590,579,800 -971,896 -11.2
2.36
19
2.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
7.90
 448,200 7.91 8.08 7.80 2,200 5,800 -0.0
16/08/2021
7.91
 586,700 7.90 8.06 7.89 5,700 5,000 0.0
13/08/2021
7.90
 801,600 8.15 8.15 7.70 7,100 11,200 -0.0
12/08/2021
8.15
 526,400 8 8.30 7.80 12,800 3,600 0.1
11/08/2021
8
 565,000 8.15 8.55 7.90 5,000 32,800 -0.2
10/08/2021
8.15
 1,985,600 7.62 8.15 7.69 14,400 0 0.1
09/08/2021
7.62
 319,900 7.70 7.79 7.51 500 36,300 -0.3
06/08/2021
7.70
 187,000 7.67 7.82 7.67 0 4,600 -0.0
05/08/2021
7.67
 663,200 7.55 7.89 7.60 7,200 2,600 0.0
04/08/2021
7.55
 213,700 7.65 7.70 7.40 9,800 2,800 0.1
03/08/2021
7.65
 197,200 7.59 7.71 7.45 3,100 1,500 0.0
02/08/2021
7.59
 398,400 7.80 7.80 7.49 1,200 400 0.0
30/07/2021
7.80
 181,700 7.85 7.90 7.70 500 9,200 -0.1
29/07/2021
7.85
 75,800 7.90 8 7.83 0 0 0
28/07/2021
7.90
 407,400 7.85 7.97 7.83 200 1,900 -0.0
27/07/2021
7.85
 483,500 7.91 8 7.75 5,600 1,000 0.0
26/07/2021
7.91
 214,100 7.90 7.95 7.60 3,300 1,100 0.0
23/07/2021
7.90
 208,500 8.09 8.10 7.83 5,200 10,900 -0.0
22/07/2021
8.09
 333,100 8.05 8.10 7.91 8,200 1,300 0.1
21/07/2021
8.05
 271,400 8 8.20 7.82 0 31,100 -0.2
20/07/2021
8
 302,900 7.76 8 7.50 10,700 9,500 0.0
19/07/2021
7.76
 386,900 7.97 7.97 7.60 53,700 11,400 0.3
16/07/2021
7.97
 1,057,200 7.50 8.02 7.50 3,200 11,800 -0.1
15/07/2021
7.50
 326,700 7.30 7.60 7.21 19,400 500 0.1
14/07/2021
7.30
 186,100 7.30 7.50 7.25 5,400 25,700 -0.1
13/07/2021
7.30
 303,500 7.15 7.30 7.11 42,400 1,000 0.3
12/07/2021
7.15
 965,600 7.45 7.45 6.93 56,300 2,200 0.4
09/07/2021
7.45
 587,200 7.50 7.50 7.28 7,300 12,300 -0.0
08/07/2021
7.50
 365,600 7.50 7.50 7.30 9,400 0 0
07/07/2021
7.50
 622,700 7.59 7.59 7.10 74,700 0 0.5
06/07/2021
7.59
 1,154,900 8.16 8.30 7.59 16,200 22,400 -0.0
05/07/2021
8.16
 804,900 8.30 8.30 8 37,700 6,900 0.2
02/07/2021
8.30
 1,149,400 8.15 8.50 8.07 56,500 20,000 0.3
01/07/2021
8.15
 2,038,600 8.60 8.60 8.01 12,900 4,000 0.1
30/06/2021
8.60
 1,722,000 8.84 9.18 8.50 10,900 25,000 -0.1
29/06/2021
8.84
 2,752,100 8.27 8.84 8.82 4,900 0 0.0
28/06/2021
8.27
 3,904,400 7.73 8.27 8.20 10,100 26,000 -0.1
25/06/2021
7.73
 1,005,000 7.32 7.83 7.45 6,000 11,200 -0.0
24/06/2021
7.32
 371,000 7.45 7.45 7.20 13,500 5,400 0.1
23/06/2021
7.45
 616,800 7.90 7.90 7.44 19,200 11,700 0.1
22/06/2021
7.90
 1,303,400 7.40 7.91 7.40 56,400 16,000 0.3
21/06/2021
7.40
 805,900 7 7.40 7 9,700 0 0.1
18/06/2021
7
 245,300 7 7.10 6.99 6,200 0 0.0
17/06/2021
7
 276,800 6.95 7.15 6.96 6,700 500 0.0
16/06/2021
6.95
 184,600 7.10 7.16 6.95 16,000 7,200 0.1
15/06/2021
7.10
 308,500 7.12 7.13 6.99 0 6,300 -0.0
14/06/2021
7.12
 521,700 7.11 7.20 6.90 32,500 0 0.2
11/06/2021
7.11
 403,000 7.05 7.20 7 1,500 0 0.0
10/06/2021
7.05
 285,200 6.76 7.05 6.76 7,200 1,600 0.0
09/06/2021
6.76
 313,800 6.96 6.96 6.48 1,700 3,900 -0.0
08/06/2021
6.96
 327,700 7.18 7.18 6.89 1,700 8,300 -0.0
07/06/2021
7.18
 464,000 6.80 7.24 7.15 0 5,400 -0.0
04/06/2021
6.80
 553,900 6.50 6.85 6.50 9,000 0 0.1
03/06/2021
6.50
 297,300 6.26 6.55 6.31 13,300 0 0.1
02/06/2021
6.26
 107,300 6.30 6.35 6.20 0 0 0
01/06/2021
6.30
 270,300 6.27 6.30 6.20 1,000 100 0.0
31/05/2021
6.27
 204,500 6.30 6.35 6.16 5,800 16,300 -0.1
28/05/2021
6.30
 152,100 6.26 6.40 6.15 1,800 2,400 -0.0
27/05/2021
6.26
 137,800 6.40 6.40 6.26 13,200 2,100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |