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)
16/07/2019
4
 200,510 3.98 4.08 3.76 0 20,000 -0.1
15/07/2019
3.98
 193,540 4.21 4.21 3.92 0 0 0
12/07/2019
4.21
 472,290 4.29 4.29 4.10 0 0 0
11/07/2019
4.29
 363,680 4.30 4.40 4.25 0 111,000 -0.5
10/07/2019
4.30
 143,790 4.37 4.40 4.30 5,000 0 0.0
09/07/2019
4.37
 549,830 4.44 4.44 4.25 0 0 0
08/07/2019
4.44
 202,570 4.38 4.49 4.40 0 0 0
05/07/2019
4.38
 90,370 4.42 4.42 4.35 0 0 0
04/07/2019
4.42
 23,740 4.44 4.44 4.31 0 0 0
03/07/2019
4.44
 128,580 4.44 4.45 4.40 300 10,000 -0.0
02/07/2019
4.44
 228,020 4.27 4.50 4.26 0 0 0
01/07/2019
4.27
 44,790 4.28 4.28 4.18 0 0 0
28/06/2019
4.28
 46,970 4.28 4.34 4.16 0 0 0
27/06/2019
4.28
 46,130 4.29 4.29 4.22 0 0 0
26/06/2019
4.29
 158,290 4.21 4.29 4.20 0 0 0
25/06/2019
4.21
 92,310 4.25 4.30 4.21 1,000 5,000 -0.0
24/06/2019
4.25
 51,330 4.25 4.32 4.23 0 0 0
21/06/2019
4.25
 224,990 4.35 4.36 4.25 0 11,000 -0.0
20/06/2019
4.35
 130,390 4.21 4.35 4.20 1,000 5,000 -0.0
19/06/2019
4.21
 93,080 4.17 4.22 4.17 0 8,110 -0.0
18/06/2019
4.17
 165,990 4.14 4.20 4.14 0 0 0
17/06/2019
4.14
 153,730 4.14 4.17 4.06 1,000 0 0.0
14/06/2019
4.14
 189,320 4.14 4.17 4.12 0 0 0
13/06/2019
4.14
 79,410 4.14 4.17 4.11 0 14,300 -0.1
12/06/2019
4.14
 118,870 4.14 4.19 4.13 0 0 0
11/06/2019
4.14
 51,930 4.17 4.19 4.14 0 0 0
10/06/2019
4.17
 126,960 4.11 4.17 4.10 0 0 0
07/06/2019
4.11
 142,190 4.10 4.15 4.04 0 0 0
06/06/2019
4.10
 154,200 4.10 4.17 4.09 0 0 0
05/06/2019
4.10
 20,650 4.10 4.14 4.06 0 0 0
04/06/2019
4.10
 224,170 4.14 4.18 4.05 0 0 0
03/06/2019
4.14
 145,650 4.18 4.20 4.14 0 0 0
31/05/2019
4.18
 149,710 4.18 4.21 4.18 0 0 0
30/05/2019
4.18
 80,330 4.12 4.18 4.11 0 0 0
29/05/2019
4.12
 142,230 4.11 4.15 4.10 0 0 0
28/05/2019
4.11
 119,410 4.12 4.15 4.04 0 0 0
27/05/2019
4.12
 103,450 4.17 4.18 4.01 0 0 0
24/05/2019
4.17
 201,880 4.16 4.17 4.15 0 0 0
23/05/2019
4.16
 167,660 4.15 4.17 4.14 0 0 0
22/05/2019
4.15
 283,040 4.15 4.17 4.14 0 0 0
21/05/2019
4.15
 239,650 4.15 4.19 4.12 0 0 0
20/05/2019
4.15
 187,070 4.15 4.19 4.15 0 0 0
17/05/2019
4.15
 557,910 4.15 4.16 4.13 0 0 0
16/05/2019
4.15
 132,250 4.15 4.17 4.05 0 0 0
15/05/2019
4.15
 269,260 4.15 4.19 4 0 0 0
14/05/2019
4.15
 163,830 4.10 4.15 4.10 0 0 0
13/05/2019
4.10
 106,290 4.02 4.10 4 0 0 0
10/05/2019
4.02
 172,410 4.01 4.07 3.98 0 0 0
09/05/2019
4.01
 171,090 4.04 4.11 4.01 0 0 0
08/05/2019
4.04
 166,620 4.14 4.14 3.98 0 0 0
07/05/2019
4.14
 108,670 4.09 4.20 4.09 19,110 0 0.1
06/05/2019
4.09
 159,190 4.22 4.22 4.03 0 0 0
03/05/2019
4.22
 219,670 4.20 4.23 4.18 9,500 0 0.0
02/05/2019
4.20
 401,320 4.45 4.45 4.20 600 10 0.0
26/04/2019
4.45
 145,860 4.46 4.49 4.35 0 0 0
25/04/2019
4.46
 406,490 4.48 4.60 4.35 50 200 -0.0
24/04/2019
4.48
 344,210 4.25 4.50 4.30 0 0 0
23/04/2019
4.25
 190,700 4.17 4.31 4.20 400 0 0.0
22/04/2019
4.17
 174,220 4.22 4.25 4.16 1,000 0 0.0
19/04/2019
4.22
 91,710 4.20 4.24 4.20 0 0 0
18/04/2019
4.20
 108,090 4.20 4.28 4.18 0 0 0
17/04/2019
4.20
 158,830 4.30 4.35 4.20 0 0 0
16/04/2019
4.30
 98,220 4.35 4.35 4.28 0 0 0
12/04/2019
4.35
 117,140 4.33 4.38 4.29 17,170 0 0.1
11/04/2019
4.33
 55,470 4.37 4.37 4.30 0 0 0
10/04/2019
4.37
 124,430 4.30 4.37 4.25 10,010 0 0.0
09/04/2019
4.30
 289,340 4.26 4.39 4.29 0 0 0
08/04/2019
4.26
 378,090 4.48 4.48 4.26 0 0 0
05/04/2019
4.48
 260,010 4.59 4.60 4.48 1,000 0 0.0
04/04/2019
4.59
 378,840 4.40 4.60 4.40 0 0 0
03/04/2019
4.40
 421,120 4.25 4.45 4.21 11,000 0 0.0
02/04/2019
4.25
 226,490 4.20 4.38 4.20 600 0 0.0
01/04/2019
4.20
 182,810 4.25 4.28 4.20 5,430 0 0.0
29/03/2019
4.25
 230,860 4.22 4.27 4.19 4,480 0 0.0
28/03/2019
4.22
 131,930 4.20 4.24 4.15 600 0 0.0
27/03/2019
4.20
 400,160 4.19 4.44 4.18 60 0 0.0
26/03/2019
4.19
 259,440 4.25 4.33 4.18 40 0 0.0
25/03/2019
4.25
 309,800 4.50 4.50 4.22 0 1,000 -0.0
22/03/2019
4.50
 218,780 4.55 4.61 4.50 0 0 0
21/03/2019
4.55
 595,370 4.81 4.85 4.55 0 0 0
20/03/2019
4.81
 314,120 4.70 4.90 4.78 0 0 0
19/03/2019
4.70
 978,050 4.69 4.88 4.70 0 0 0
18/03/2019
4.69
 625,860 4.55 4.73 4.51 0 20 -0.0
15/03/2019
4.55
 194,810 4.55 4.55 4.48 800 0 0.0
14/03/2019
4.55
 194,550 4.55 4.58 4.45 0 0 0
13/03/2019
4.55
 297,130 4.54 4.62 4.47 800 0 0.0
12/03/2019
4.54
 299,400 4.40 4.60 4.45 0 0 0
11/03/2019
4.40
 478,330 4.65 4.67 4.33 0 0 0
08/03/2019
4.65
 510,360 4.61 4.65 4.40 5,000 0 0.0
07/03/2019
4.61
 312,890 4.67 4.75 4.57 0 5,000 -0.0
06/03/2019
4.67
 916,610 4.39 4.69 4.42 1,000 40,000 -0.2
05/03/2019
4.39
 603,080 4.11 4.39 4.13 5,000 0 0.0
04/03/2019
4.11
 88,590 4.10 4.17 4.05 0 0 0
01/03/2019
4.10
 105,540 4 4.11 4 1,000 1,450 -0.0
28/02/2019
4
 53,030 4.09 4.14 4 1,350 0 0.0
27/02/2019
4.09
 76,240 4.09 4.15 4.06 0 0 0
26/02/2019
4.09
 50,480 4.14 4.18 4.07 0 0 0
25/02/2019
4.14
 143,780 4.11 4.25 4.09 40 0 0.0
22/02/2019
4.11
 200,670 4.05 4.16 4.03 15,000 0 0.1
21/02/2019
4.05
 52,130 4.12 4.15 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |