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)
31/01/2020
3.55
 301,260 3.64 3.64 3.39 0 0 0
30/01/2020
3.64
 38,840 3.64 3.64 3.57 0 0 0
22/01/2020
3.64
 114,270 3.55 3.65 3.55 0 0 0
21/01/2020
3.55
 211,300 3.59 3.70 3.55 0 0 0
20/01/2020
3.59
 84,260 3.55 3.65 3.45 0 0 0
17/01/2020
3.55
 16,080 3.55 3.58 3.55 0 0 0
16/01/2020
3.55
 33,980 3.58 3.62 3.51 0 0 0
15/01/2020
3.58
 122,410 3.59 3.65 3.56 0 0 0
14/01/2020
3.59
 92,610 3.67 3.67 3.56 0 0 0
13/01/2020
3.67
 237,810 3.59 3.69 3.57 0 0 0
10/01/2020
3.59
 65,060 3.60 3.70 3.59 0 0 0
09/01/2020
3.60
 13,350 3.55 3.70 3.54 0 0 0
08/01/2020
3.55
 341,310 3.60 3.60 3.51 7,400 0 0.0
07/01/2020
3.60
 260,660 3.57 3.60 3.56 0 0 0
06/01/2020
3.57
 134,840 3.62 3.62 3.56 0 0 0
03/01/2020
3.62
 120,860 3.60 3.65 3.35 0 0 0
02/01/2020
3.60
 44,010 3.62 3.68 3.57 0 0 0
31/12/2019
3.62
 57,150 3.58 3.68 3.58 0 0 0
30/12/2019
3.58
 720,060 3.63 3.65 3.57 1,000 0 0.0
27/12/2019
3.63
 215,450 3.63 3.63 3.56 0 0 0
26/12/2019
3.63
 99,940 3.69 3.69 3.61 0 0 0
25/12/2019
3.69
 61,650 3.70 3.74 3.63 0 0 0
24/12/2019
3.70
 244,420 3.60 3.70 3.56 1,000 0 0.0
23/12/2019
3.60
 383,740 3.54 3.68 3.54 4,000 0 0.0
20/12/2019
3.54
 163,190 3.50 3.58 3.44 0 0 0
19/12/2019
3.50
 159,850 3.69 3.69 3.50 0 0 0
18/12/2019
3.69
 188,380 3.80 3.83 3.68 1,000 0 0.0
17/12/2019
3.80
 128,010 3.80 3.98 3.76 0 0 0
16/12/2019
3.80
 209,050 3.60 3.83 3.63 1,100 0 0.0
13/12/2019
3.60
 756,690 3.60 3.85 3.60 0 0 0
12/12/2019
3.60
 48,600 3.56 3.60 3.56 0 0 0
11/12/2019
3.56
 343,090 3.54 3.68 3.54 2,360 0 0.0
10/12/2019
3.54
 135,870 3.55 3.67 3.54 0 0 0
09/12/2019
3.55
 224,210 3.58 3.70 3.55 0 0 0
06/12/2019
3.58
 38,380 3.55 3.60 3.47 0 0 0
05/12/2019
3.55
 27,440 3.55 3.65 3.45 0 2,000 -0.0
04/12/2019
3.55
 254,870 3.52 3.56 3.40 0 1,750 -0.0
03/12/2019
3.52
 43,540 3.52 3.56 3.41 0 0 0
02/12/2019
3.52
 49,110 3.52 3.55 3.46 0 0 0
29/11/2019
3.52
 58,210 3.50 3.52 3.41 0 0 0
28/11/2019
3.50
 69,840 3.47 3.50 3.46 0 0 0
27/11/2019
3.47
 51,740 3.52 3.52 3.40 0 0 0
26/11/2019
3.52
 142,300 3.52 3.54 3.48 0 0 0
25/11/2019
3.52
 94,760 3.58 3.58 3.50 1,750 16,930 -0.1
22/11/2019
3.58
 117,780 3.60 3.63 3.45 0 0 0
21/11/2019
3.60
 107,110 3.62 3.62 3.57 0 0 0
20/11/2019
3.62
 194,740 3.60 3.64 3.57 0 0 0
19/11/2019
3.60
 217,660 3.52 3.76 3.54 0 0 0
18/11/2019
3.52
 146,830 3.53 3.53 3.45 0 0 0
15/11/2019
3.53
 391,400 3.42 3.53 3.36 22,400 0 0.1
14/11/2019
3.42
 139,120 3.42 3.49 3.40 0 0 0
13/11/2019
3.42
 76,580 3.48 3.49 3.40 0 0 0
12/11/2019
3.48
 162,580 3.49 3.49 3.39 4,000 0 0.0
11/11/2019
3.49
 160,590 3.51 3.51 3.43 0 0 0
08/11/2019
3.51
 73,490 3.40 3.51 3.42 0 0 0
07/11/2019
3.40
 156,240 3.49 3.53 3.40 0 0 0
06/11/2019
3.49
 284,200 3.39 3.53 3.40 0 0 0
05/11/2019
3.39
 188,910 3.45 3.45 3.39 0 0 0
04/11/2019
3.45
 304,740 3.45 3.46 3.39 0 0 0
01/11/2019
3.45
 397,270 3.45 3.47 3.41 0 0 0
31/10/2019
3.45
 271,240 3.50 3.54 3.30 0 0 0
30/10/2019
3.50
 49,480 3.50 3.56 3.46 12,000 0 0.0
29/10/2019
3.50
 75,860 3.50 3.58 3.40 1,000 0 0.0
28/10/2019
3.50
 268,580 3.50 3.50 3.39 0 0 0
25/10/2019
3.50
 215,960 3.59 3.59 3.40 0 0 0
24/10/2019
3.59
 50,980 3.53 3.60 3.50 0 0 0
23/10/2019
3.53
 53,100 3.60 3.60 3.53 0 3,070 -0.0
22/10/2019
3.60
 323,430 3.60 3.80 3.60 23,500 0 0.1
21/10/2019
3.60
 411,270 3.44 3.68 3.43 15,000 0 0.1
18/10/2019
3.44
 45,980 3.44 3.48 3.38 7,600 0 0.0
17/10/2019
3.44
 56,920 3.38 3.44 3.36 0 1,000 -0.0
16/10/2019
3.38
 101,550 3.45 3.50 3.38 10,000 0 0.0
15/10/2019
3.45
 51,440 3.44 3.50 3.39 0 0 0
14/10/2019
3.44
 57,860 3.42 3.50 3.41 0 0 0
11/10/2019
3.42
 66,160 3.41 3.45 3.41 5,900 0 0.0
10/10/2019
3.41
 50,710 3.38 3.43 3.36 0 0 0
09/10/2019
3.38
 175,270 3.43 3.43 3.33 0 0 0
08/10/2019
3.43
 35,110 3.39 3.47 3.32 0 0 0
07/10/2019
3.39
 156,220 3.35 3.41 3.27 0 360 -0.0
04/10/2019
3.35
 292,300 3.42 3.42 3.35 0 0 0
03/10/2019
3.42
 84,240 3.43 3.43 3.38 0 5,000 -0.0
02/10/2019
3.43
 64,360 3.41 3.44 3.38 0 0 0
01/10/2019
3.41
 118,400 3.41 3.45 3.39 12,000 0 0.0
30/09/2019
3.41
 52,820 3.41 3.45 3.35 0 0 0
27/09/2019
3.41
 116,100 3.39 3.44 3.38 0 10 -0.0
26/09/2019
3.39
 167,060 3.47 3.47 3.39 0 88,260 -0.3
25/09/2019
3.47
 171,010 3.48 3.48 3.38 0 0 0
24/09/2019
3.48
 444,030 3.38 3.60 3.30 0 0 0
23/09/2019
3.38
 688,430 3.43 3.43 3.19 0 0 0
20/09/2019
3.43
 404,700 3.43 3.45 3.36 0 0 0
19/09/2019
3.43
 330,000 3.46 3.46 3.36 0 0 0
18/09/2019
3.46
 193,320 3.46 3.46 3.35 0 5,000 -0.0
17/09/2019
3.46
 176,560 3.59 3.59 3.38 1,000 40,480 -0.1
16/09/2019
3.59
 77,220 3.60 3.77 3.35 0 150 -0.0
13/09/2019
3.60
 654,750 3.38 3.61 3.38 23,500 65,500 -0.2
12/09/2019
3.38
 184,150 3.16 3.38 3.22 40,490 2,600 0.1
11/09/2019
3.16
 34,930 3.10 3.16 3.10 150 0 0.0
10/09/2019
3.10
 171,970 3.10 3.14 3.06 7,000 0 0.0
09/09/2019
3.10
 54,260 3.19 3.19 3.05 0 1,210 -0.0
06/09/2019
3.19
 60,280 3.20 3.24 3.16 47,600 11,750 0.1

Chính sách bảo mật | Điều khoản sử dụng |