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)
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
05/09/2019
3.20
 91,100 3.28 3.28 3.20 9,000 2,100 0.0
04/09/2019
3.28
 40,150 3.30 3.34 3.20 4,500 0 0.0
03/09/2019
3.30
 26,020 3.24 3.30 3.22 0 0 0
30/08/2019
3.24
 63,710 3.25 3.28 3.23 4,700 0 0.0
29/08/2019
3.25
 31,450 3.26 3.30 3.21 0 0 0
28/08/2019
3.26
 176,580 3.27 3.33 3.20 0 8,860 -0.0
27/08/2019
3.27
 26,090 3.33 3.37 3.27 0 0 0
26/08/2019
3.33
 49,240 3.34 3.34 3.27 0 0 0
23/08/2019
3.34
 38,040 3.35 3.39 3.30 8,270 0 0.0
22/08/2019
3.35
 58,080 3.35 3.35 3.26 1,000 0 0.0
21/08/2019
3.35
 31,720 3.39 3.40 3.26 2,300 0 0.0
20/08/2019
3.39
 34,310 3.42 3.42 3.33 2,000 0 0.0
19/08/2019
3.42
 121,130 3.30 3.42 3.20 0 0 0
16/08/2019
3.30
 95,290 3.35 3.37 3.21 1,000 0 0.0
15/08/2019
3.35
 286,220 3.19 3.40 3.10 0 0 0
14/08/2019
3.19
 156,990 3.12 3.19 3.12 1,000 0 0.0
13/08/2019
3.12
 98,360 3.07 3.20 3.05 0 0 0
12/08/2019
3.07
 107,810 3.06 3.12 3.05 0 0 0
09/08/2019
3.06
 149,030 3.14 3.14 3.03 21,460 0 0.1
08/08/2019
3.14
 151,880 3.07 3.24 2.95 0 0 0
07/08/2019
3.07
 83,840 2.93 3.09 2.95 0 0 0
06/08/2019
2.93
 414,120 3 3 2.90 100 0 0.0
05/08/2019
3
 711,750 3.21 3.21 2.99 2,000 5,000 -0.0
02/08/2019
3.21
 340,030 3.45 3.45 3.21 0 0 0
01/08/2019
3.45
 323,890 3.66 3.69 3.44 0 0 0
31/07/2019
3.66
 135,500 3.76 3.76 3.64 200 0 0.0
30/07/2019
3.76
 35,570 3.76 3.78 3.73 1,000 0 0.0
29/07/2019
3.76
 70,250 3.77 3.78 3.72 0 0 0
26/07/2019
3.77
 47,450 3.78 3.82 3.74 0 0 0
25/07/2019
3.78
 84,040 3.75 3.80 3.70 0 0 0
24/07/2019
3.75
 68,140 3.79 3.80 3.69 200 0 0.0
23/07/2019
3.79
 76,620 3.90 3.90 3.79 0 0 0
22/07/2019
3.90
 79,020 3.94 3.94 3.89 0 0 0
19/07/2019
3.94
 164,550 4 4 3.90 0 0 0
18/07/2019
4
 226,970 3.98 4.05 3.90 0 0 0
17/07/2019
3.98
 51,300 4 4.07 3.98 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |