Tổng Công ty cổ phần Xây dựng Điện Việt Nam (vne)

2.99
0.06
(2.05%)
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
(2026-05-13) 		-0.02 -0.66% 33,566,400 -137,841 0
2.39
3.32
2.93
2 tháng
(2026-04-13) 		-0.89 -22.82% 47,568,800 -142,787 0
2.39
4.21
2.93
3 tháng
(2026-03-16) 		-1.44 -32.36% 50,833,800 -33,792 -0.0
2.39
4.45
2.93
6 tháng
(2025-12-15) 		-2.78 -48.01% 61,525,500 -156,292 -0.7
2.39
6.08
2.93
12 tháng
(2025-06-17) 		-2.19 -42.12% 109,196,200 -142,392 -1.8
2.39
8.38
2.93
24 tháng
(2024-06-24) 		-2.17 -41.89% 158,233,600 -1,188,853 -4.7
2.36
8.38
2.93
36 tháng
(2023-06-28) 		-9.29 -75.53% 293,477,800 -722,553 -6.2
2.36
12.30
2.93
60 tháng
(2021-07-08) 		-4.49 -59.87% 590,579,800 -971,896 -11.2
2.36
19
2.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |