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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |