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)
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
24/06/2020
4.40
 437,460 4.30 4.50 4.30 0 0 0
23/06/2020
4.30
 331,890 4.29 4.34 4.28 5,000 0 0.0
22/06/2020
4.29
 110,880 4.29 4.35 4.28 0 0 0
19/06/2020
4.29
 256,330 4.20 4.30 4.17 0 0 0
18/06/2020
4.20
 152,910 4.21 4.28 4.17 0 0 0
17/06/2020
4.21
 291,460 4.22 4.28 4.19 100 0 0.0
16/06/2020
4.22
 149,550 4.21 4.24 4.15 0 0 0
15/06/2020
4.21
 130,070 4.27 4.37 4.21 500 0 0.0
12/06/2020
4.27
 174,970 4.30 4.50 4.16 2,000 0 0.0
11/06/2020
4.30
 220,720 4.42 4.59 4.30 1,000 20,000 -0.1
10/06/2020
4.42
 291,720 4.62 4.62 4.40 400 0 0.0
09/06/2020
4.62
 88,150 4.70 4.79 4.57 500 0 0.0
08/06/2020
4.70
 336,970 4.40 4.70 4.55 7,590 10 0.0
05/06/2020
4.40
 547,580 4.54 4.54 4.23 4,000 0 0.0
04/06/2020
4.54
 133,780 4.88 4.88 4.54 1,000 0 0.0
03/06/2020
4.88
 391,570 5.24 5.24 4.88 10,000 0 0.1
02/06/2020
5.24
 886,790 4.90 5.24 4.91 10,000 0 0.1
01/06/2020
4.90
 150,860 4.90 4.98 4.85 10 200 -0.0
29/05/2020
4.90
 96,550 4.71 5.02 4.80 0 100 -0.0
28/05/2020
4.71
 436,330 4.98 5.25 4.64 1,000 6,100 -0.0
27/05/2020
4.98
 310,890 4.77 4.99 4.76 0 1,110 -0.0
26/05/2020
4.77
 185,640 4.77 4.80 4.71 0 200 -0.0
25/05/2020
4.77
 275,460 4.66 4.77 4.70 10 800 -0.0
22/05/2020
4.66
 116,830 4.70 4.75 4.62 300 0 0.0
21/05/2020
4.70
 366,330 4.75 4.83 4.70 1,000 800 0.0
20/05/2020
4.75
 367,360 4.60 4.87 4.60 17,100 400 0.1
19/05/2020
4.60
 202,490 4.80 4.99 4.60 30,200 0 0.1
18/05/2020
4.80
 254,010 4.52 4.80 4.29 0 0 0
15/05/2020
4.52
 1,169,920 4.80 4.80 4.52 0 200 -0.0
14/05/2020
4.80
 237,230 4.49 4.80 4.31 200 0 0.0
13/05/2020
4.49
 168,950 4.40 4.50 4.30 0 0 0
12/05/2020
4.40
 113,050 4.60 4.60 4.40 0 10,010 -0.0
11/05/2020
4.60
 140,970 4.78 4.90 4.50 6,850 70,000 -0.3
08/05/2020
4.78
 459,140 4.59 4.91 4.65 7,700 770 0.0
07/05/2020
4.59
 400,640 4.29 4.59 4.31 1,000 0 0.0
06/05/2020
4.29
 476,200 4.01 4.29 4.01 10 1,080 -0.0

Chính sách bảo mật | Điều khoản sử dụng |