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)
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
20/02/2019
4.12
 113,250 4.16 4.16 4.01 0 0 0
19/02/2019
4.16
 90,170 4.21 4.25 4.16 0 0 0
18/02/2019
4.21
 155,440 4.22 4.26 4.10 4,370 0 0.0
15/02/2019
4.22
 250,220 4.17 4.30 4.20 0 0 0
14/02/2019
4.17
 257,560 3.90 4.17 3.90 0 390 -0.0
13/02/2019
3.90
 147,720 3.96 3.97 3.90 0 0 0
12/02/2019
3.96
 82,260 3.92 3.97 3.90 0 0 0
11/02/2019
3.92
 44,000 3.94 4.05 3.90 0 0 0
01/02/2019
3.94
 35,110 3.92 4.04 3.90 0 0 0
31/01/2019
3.92
 47,620 4 4.20 3.90 990 0 0.0
30/01/2019
4
 228,650 3.76 4.02 3.76 0 0 0
29/01/2019
3.76
 101,780 3.76 3.78 3.71 0 0 0
28/01/2019
3.76
 34,970 3.76 3.79 3.75 0 0 0
25/01/2019
3.76
 62,930 3.79 3.80 3.73 0 0 0
24/01/2019
3.79
 80,590 3.75 3.79 3.75 0 0 0
23/01/2019
3.75
 43,330 3.70 3.75 3.70 0 0 0
22/01/2019
3.70
 125,050 3.72 3.74 3.70 0 0 0
21/01/2019
3.72
 96,750 3.70 3.75 3.70 0 0 0
18/01/2019
3.70
 98,320 3.77 3.77 3.70 0 0 0
17/01/2019
3.77
 58,910 3.76 3.77 3.74 0 0 0
16/01/2019
3.76
 81,360 3.79 3.80 3.74 0 0 0
15/01/2019
3.79
 68,760 3.80 3.80 3.73 0 0 0
14/01/2019
3.80
 30,150 3.80 3.84 3.77 0 0 0
11/01/2019
3.80
 62,250 3.80 3.85 3.75 0 0 0
10/01/2019
3.80
 129,460 3.85 3.90 3.78 0 25,000 -0.1
09/01/2019
3.85
 63,240 3.89 3.95 3.83 0 0 0
08/01/2019
3.89
 47,830 3.94 3.94 3.85 0 0 0
07/01/2019
3.94
 111,320 3.95 4 3.85 0 0 0
04/01/2019
3.95
 102,700 3.95 3.95 3.85 0 0 0
03/01/2019
3.95
 217,350 4.06 4.09 3.94 0 0 0
02/01/2019
4.06
 175,130 3.92 4.10 3.91 0 0 0
28/12/2018
3.92
 244,610 3.82 3.92 3.74 0 100 -0.0
27/12/2018
3.82
 236,580 3.73 3.85 3.80 10 720 -0.0
26/12/2018
3.73
 274,540 3.68 3.80 3.65 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |