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)
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
23/09/2020
5.82
 75,420 5.80 5.88 5.75 0 0 0
22/09/2020
5.80
 34,840 5.80 5.80 5.62 0 0 0
21/09/2020
5.80
 115,400 5.89 5.95 5.80 100 0 0.0
18/09/2020
5.89
 88,230 5.87 5.95 5.83 1,990 0 0.0
17/09/2020
5.87
 20,110 5.88 5.88 5.75 0 2,400 -0.0
16/09/2020
5.88
 41,750 5.85 5.90 5.78 0 0 0
15/09/2020
5.85
 143,820 5.78 6.10 5.78 150 0 0.0
14/09/2020
5.78
 160,460 5.79 5.81 5.62 0 0 0
11/09/2020
5.79
 126,780 5.75 5.79 5.70 0 0 0
10/09/2020
5.75
 226,450 5.68 5.80 5.68 5,090 0 0.0
09/09/2020
5.68
 71,060 5.67 5.70 5.41 0 3,000 -0.0
08/09/2020
5.67
 46,020 5.70 5.82 5.65 0 0 0
07/09/2020
5.70
 42,650 5.70 5.83 5.54 0 0 0
04/09/2020
5.70
 61,700 5.64 5.82 5.40 100 0 0.0
03/09/2020
5.64
 149,260 5.78 5.81 5.61 0 0 0
01/09/2020
5.78
 58,200 5.75 5.78 5.51 0 0 0
31/08/2020
5.75
 264,070 5.50 5.80 5.53 0 0 0
28/08/2020
5.50
 247,340 5.50 5.85 5.32 0 0 0
27/08/2020
5.50
 79,500 5.51 5.60 5.36 0 0 0
26/08/2020
5.51
 134,480 5.51 5.70 5.51 400 0 0.0
25/08/2020
5.51
 307,980 5.75 5.75 5.35 0 670 -0.0
24/08/2020
5.75
 172,770 5.51 5.84 5.52 0 9,500 -0.1
21/08/2020
5.51
 417,770 5.16 5.52 5.30 0 0 0
20/08/2020
5.16
 436,690 4.92 5.22 4.92 0 0 0
19/08/2020
4.92
 142,890 4.86 5.01 4.78 0 1,810 -0.0
18/08/2020
4.86
 66,350 4.81 4.93 4.85 0 2,520 -0.0
17/08/2020
4.81
 46,630 4.91 4.91 4.65 0 0 0
14/08/2020
4.91
 261,410 4.95 4.96 4.89 2,500 0 0.0
13/08/2020
4.95
 76,500 4.83 4.95 4.80 0 0 0
12/08/2020
4.83
 79,960 4.83 4.99 4.77 0 0 0
11/08/2020
4.83
 139,680 4.95 5 4.75 0 0 0
10/08/2020
4.95
 173,050 4.81 4.95 4.75 15,100 0 0.1
07/08/2020
4.81
 126,940 4.79 4.83 4.77 0 0 0
06/08/2020
4.79
 196,980 4.71 4.85 4.70 0 8,500 -0.0
05/08/2020
4.71
 25,030 4.67 4.74 4.67 600 0 0.0
04/08/2020
4.67
 263,750 4.62 4.75 4.67 0 0 0
03/08/2020
4.62
 140,140 4.59 4.70 4.38 0 0 0
31/07/2020
4.59
 24,090 4.50 4.59 4.31 500 800 -0.0
30/07/2020
4.50
 71,270 4.56 4.56 4.40 100 940 -0.0
29/07/2020
4.56
 217,260 4.57 4.57 4.41 100 940 -0.0
28/07/2020
4.57
 177,950 4.50 4.75 4.45 0 530 -0.0
27/07/2020
4.50
 212,990 4.60 4.75 4.31 20,000 0 0.1
24/07/2020
4.60
 225,360 4.75 4.83 4.60 0 0 0
23/07/2020
4.75
 223,020 4.56 4.80 4.56 40 1,000 -0.0
22/07/2020
4.56
 69,050 4.70 4.73 4.50 2,620 0 0.0
21/07/2020
4.70
 19,650 4.71 4.78 4.70 100 0 0.0
20/07/2020
4.71
 76,960 4.52 4.83 4.70 0 500 -0.0
17/07/2020
4.52
 26,440 4.42 4.72 4.42 0 500 -0.0
16/07/2020
4.42
 171,050 4.74 4.84 4.42 1,100 5,930 -0.0
15/07/2020
4.74
 138,940 4.75 4.80 4.74 0 3,440 -0.0
14/07/2020
4.75
 56,710 4.81 4.90 4.75 100 50 0.0
13/07/2020
4.81
 82,010 4.84 4.95 4.81 0 10 -0
10/07/2020
4.84
 144,200 4.85 4.99 4.84 0 800 -0.0
09/07/2020
4.85
 94,740 4.82 5 4.84 0 2,200 -0.0
08/07/2020
4.82
 151,330 4.84 4.87 4.82 0 0 0
07/07/2020
4.84
 138,630 4.80 4.87 4.79 10 6,800 -0.0
06/07/2020
4.80
 174,650 4.75 4.80 4.70 0 0 0
03/07/2020
4.75
 443,280 4.52 4.75 4.41 0 0 0
02/07/2020
4.52
 116,680 4.30 4.52 4.35 1,800 0 0.0
01/07/2020
4.30
 143,970 4.30 4.39 4.25 0 19,990 -0.1
30/06/2020
4.30
 107,560 4.35 4.50 4.27 1,000 0 0.0
29/06/2020
4.35
 493,100 4.51 4.51 4.25 1,570 0 0.0
26/06/2020
4.51
 187,100 4.45 4.52 4.39 500 0 0.0
25/06/2020
4.45
 208,060 4.40 4.45 4.35 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |