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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |