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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |