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)
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
05/05/2020
4.01
 134,620 3.97 4.20 4 670 2,000 -0.0
04/05/2020
3.97
 333,400 3.92 4.05 3.88 0 0 0
29/04/2020
3.92
 171,140 3.85 4.08 3.85 0 0 0
28/04/2020
3.85
 236,020 4.10 4.15 3.85 1,500 0 0.0
27/04/2020
4.10
 279,350 3.93 4.15 3.94 100 0 0.0
24/04/2020
3.93
 187,700 3.87 4.04 3.81 1,000 0 0.0
23/04/2020
3.87
 126,600 4 4.09 3.86 500 0 0.0
22/04/2020
4
 251,540 3.80 4 3.85 0 0 0
21/04/2020
3.80
 132,040 3.92 3.92 3.72 30 0 0.0
20/04/2020
3.92
 540,220 3.70 3.95 3.70 0 0 0
17/04/2020
3.70
 187,790 3.89 3.97 3.70 0 0 0
16/04/2020
3.89
 69,380 3.76 3.92 3.77 250 0 0.0
15/04/2020
3.76
 199,270 3.69 3.90 3.70 0 0 0
14/04/2020
3.69
 97,570 3.80 3.89 3.65 0 0 0
13/04/2020
3.80
 91,880 3.68 3.83 3.68 360 0 0.0
10/04/2020
3.68
 180,630 3.66 3.75 3.65 0 0 0
09/04/2020
3.66
 77,440 3.66 3.75 3.63 1,000 0 0.0
08/04/2020
3.66
 182,310 3.65 3.75 3.64 0 0 0
07/04/2020
3.65
 453,660 3.52 3.72 3.50 1,000 0 0.0
06/04/2020
3.52
 146,360 3.45 3.60 3.49 0 0 0
03/04/2020
3.45
 50,260 3.53 3.56 3.45 1,000 0 0.0
01/04/2020
3.53
 63,300 3.45 3.53 3.35 0 0 0
31/03/2020
3.45
 279,860 3.35 3.48 3.30 5,000 0 0.0
30/03/2020
3.35
 571,030 3.40 3.40 3.17 0 0 0
27/03/2020
3.40
 179,030 3.32 3.42 3.30 1,000 21,000 -0.1
26/03/2020
3.32
 127,270 3.40 3.40 3.20 0 0 0
25/03/2020
3.40
 296,880 3.39 3.48 3.32 0 0 0
24/03/2020
3.39
 1,558,630 3.39 3.39 3.20 20,006 1,385,986 -4.6
23/03/2020
3.39
 1,477,880 3.39 3.39 3.16 1,000 864,420 -2.7
20/03/2020
3.39
 2,363,310 3.55 3.55 3.39 1,000 2,259,870 -7.7
19/03/2020
3.55
 1,208,090 3.58 3.65 3.48 1,000 1,139,530 -4.0
18/03/2020
3.58
 1,074,340 3.46 3.60 3.46 0 1,000,000 -3.5
17/03/2020
3.46
 68,340 3.52 3.55 3.45 0 0 0
16/03/2020
3.52
 195,200 3.41 3.52 3.39 1,000 0 0.0
13/03/2020
3.41
 204,520 3.55 3.55 3.33 0 150 -0.0
12/03/2020
3.55
 925,690 3.56 3.58 3.49 0 280 -0.0
11/03/2020
3.56
 590,100 3.52 3.70 3.52 100 0 0.0
10/03/2020
3.52
 506,240 3.59 3.65 3.50 0 80 -0.0
09/03/2020
3.59
 355,360 3.85 3.85 3.59 19,990 0 0.1
06/03/2020
3.85
 306,680 3.91 3.91 3.76 0 0 0
05/03/2020
3.91
 393,600 4.11 4.11 3.84 0 0 0
04/03/2020
4.11
 517,860 4.11 4.39 4.10 1,000 0 0.0
03/03/2020
4.11
 179,730 3.85 4.11 4.11 0 0 0
02/03/2020
3.85
 363,340 3.60 3.85 3.60 0 0 0
28/02/2020
3.60
 120,970 3.63 3.68 3.57 0 18,810 -0.1
27/02/2020
3.63
 64,120 3.64 3.68 3.60 1,000 0 0.0
26/02/2020
3.64
 179,540 3.60 3.64 3.60 0 0 0
25/02/2020
3.60
 154,160 3.60 3.69 3.56 0 0 0
24/02/2020
3.60
 149,940 3.65 3.69 3.56 0 0 0
21/02/2020
3.65
 84,370 3.62 3.68 3.53 0 0 0
20/02/2020
3.62
 24,640 3.60 3.65 3.51 0 0 0
19/02/2020
3.60
 14,190 3.65 3.65 3.57 0 0 0
18/02/2020
3.65
 115,450 3.60 3.70 3.60 7,520 0 0.0
17/02/2020
3.60
 118,250 3.61 3.62 3.60 0 0 0
14/02/2020
3.61
 55,100 3.65 3.70 3.61 0 0 0
13/02/2020
3.65
 105,500 3.56 3.65 3.57 0 0 0
12/02/2020
3.56
 236,670 3.56 3.65 3.56 0 0 0
11/02/2020
3.56
 42,160 3.56 3.70 3.56 1,000 0 0.0
10/02/2020
3.56
 37,250 3.54 3.68 3.55 0 0 0
07/02/2020
3.54
 552,970 3.59 3.60 3.54 0 500,000 -1.8
06/02/2020
3.59
 40,040 3.55 3.61 3.55 0 0 0
05/02/2020
3.55
 279,400 3.55 3.59 3.43 0 0 0
04/02/2020
3.55
 63,060 3.55 3.59 3.40 0 0 0
03/02/2020
3.55
 71,750 3.55 3.65 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |