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)
24/09/2018
5.76
 96,090 5.70 5.78 5.70 0 0 0
21/09/2018
5.70
 106,820 5.71 5.80 5.68 5,000 0 0.0
20/09/2018
5.71
 123,160 5.80 5.80 5.67 0 0 0
19/09/2018
5.80
 60,080 5.67 5.90 5.66 0 0 0
18/09/2018
5.67
 110,110 5.74 5.74 5.63 0 0 0
17/09/2018
5.74
 89,860 5.80 5.80 5.74 380 0 0.0
14/09/2018
5.80
 92,510 5.85 5.89 5.80 0 0 0
13/09/2018
5.85
 85,130 5.87 5.90 5.80 0 0 0
12/09/2018
5.87
 162,970 5.87 5.99 5.80 5,200 0 0.0
11/09/2018
5.87
 123,590 5.61 5.99 5.62 20,000 0 0.1
10/09/2018
5.61
 118,570 5.61 5.78 5.60 5,000 0 0.0
07/09/2018
5.61
 264,320 5.71 5.71 5.51 11,470 0 0.1
06/09/2018
5.71
 98,050 5.85 5.85 5.67 50 0 0.0
05/09/2018
5.85
 202,870 6 6 5.80 0 0 0
04/09/2018
6
 181,820 6.12 6.12 5.97 1,000 0 0.0
31/08/2018
6.12
 111,270 6.11 6.17 6.09 0 0 0
30/08/2018
6.11
 124,600 6.22 6.22 6.10 0 0 0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
29/08/2018
6.22
 192,540 6.10 6.35 6.13 40 0 0.0
28/08/2018
6.10
 140,350 6.10 6.11 6.04 0 0 0
27/08/2018
6.10
 126,150 6.01 6.10 6.01 0 0 0
24/08/2018
6.01
 119,440 6.05 6.05 6.01 0 0 0
23/08/2018
6.05
 151,680 6.05 6.10 6.01 20 0 0.0
22/08/2018
6.05
 91,790 6.05 6.10 6.05 0 0 0
21/08/2018
6.05
 138,040 6.04 6.14 6.03 0 0 0
20/08/2018
6.04
 114,700 6.22 6.22 6.01 0 1,100 -0.0
17/08/2018
6.22
 88,720 6.27 6.33 6.19 0 0 0
16/08/2018
6.27
 155,160 6.29 6.38 6.19 0 0 0
15/08/2018
6.29
 445,640 6.16 6.46 6.18 0 0 0
14/08/2018
6.16
 903,260 5.79 6.17 5.92 0 0 0
13/08/2018
5.79
 100,460 5.77 5.87 5.73 2,050 0 0.0
10/08/2018
5.77
 76,880 5.80 5.85 5.74 0 0 0
09/08/2018
5.80
 29,180 5.87 5.91 5.78 0 0 0
08/08/2018
5.87
 24,300 5.90 5.95 5.79 0 0 0
07/08/2018
5.90
 33,000 5.82 6.01 5.78 0 0 0
06/08/2018
5.82
 55,270 5.80 5.99 5.68 0 0 0
03/08/2018
5.80
 97,080 5.92 6.00 5.80 0 0 0
02/08/2018
5.92
 67,370 5.92 6.01 5.88 0 0 0
01/08/2018
5.92
 114,660 6.01 6.19 5.92 200 0 0.0
31/07/2018
6.01
 263,290 5.92 6.09 5.92 0 0 0
30/07/2018
5.92
 30,950 5.96 5.99 5.83 0 0 0
27/07/2018
5.96
 15,120 5.96 6.01 5.92 0 0 0
26/07/2018
5.96
 198,600 5.82 6.05 5.83 0 1,000 -0.0
25/07/2018
5.82
 114,910 5.64 5.84 5.59 0 0 0
24/07/2018
5.64
 44,270 5.64 5.70 5.59 0 0 0
23/07/2018
5.64
 50,120 5.62 5.72 5.59 0 14,170 -0.1
20/07/2018
5.62
 112,410 5.64 5.66 5.59 0 90,810 -0.6
19/07/2018
5.64
 71,230 5.75 5.75 5.64 0 63,700 -0.4
18/07/2018
5.75
 64,900 5.56 5.75 5.60 0 0 0
17/07/2018
5.56
 107,220 5.49 5.70 5.50 0 60,160 -0.4
16/07/2018
5.49
 10,040 5.55 5.55 5.45 0 0 0
13/07/2018
5.55
 55,490 5.43 5.55 5.43 0 0 0
12/07/2018
5.43
 53,700 5.52 5.55 5.42 0 0 0
11/07/2018
5.52
 62,030 5.62 5.64 5.42 0 10 -0
10/07/2018
5.62
 85,280 5.64 5.68 5.55 0 63,070 -0.4
09/07/2018
5.64
 70,870 5.73 5.73 5.64 0 45,710 -0.3
06/07/2018
5.73
 40,400 5.67 5.73 5.59 0 0 0
05/07/2018
5.67
 57,410 5.73 5.73 5.59 40 0 0.0
04/07/2018
5.73
 59,500 5.73 5.82 5.69 0 0 0
03/07/2018
5.73
 92,900 5.94 5.96 5.73 50 73,830 -0.5
02/07/2018
5.94
 89,680 6.04 6.04 5.89 30 0 0.0
29/06/2018
6.04
 16,420 5.99 6.07 5.99 0 0 0
28/06/2018
5.99
 87,370 6.01 6.10 5.82 50 590 -0.0
27/06/2018
6.01
 53,320 5.99 6.13 6.01 5,000 0 0.0
26/06/2018
5.99
 52,930 6.04 6.05 5.92 0 0 0
25/06/2018
6.04
 30,910 6.02 6.15 6.04 0 0 0
22/06/2018
6.02
 49,890 6.01 6.10 6.01 5,000 6,860 -0.0
21/06/2018
6.01
 387,240 5.99 6.05 5.93 0 349,140 -2.3
20/06/2018
5.99
 163,460 5.99 6.10 5.92 0 135,670 -0.9
19/06/2018
5.99
 276,230 5.93 6.15 5.91 0 58,330 -0.4
18/06/2018
5.93
 64,080 6.10 6.14 5.92 0 0 0
15/06/2018
6.10
 45,990 5.84 6.10 5.82 0 0 0
14/06/2018
5.84
 59,610 5.82 5.93 5.82 0 0 0
13/06/2018
5.82
 500,360 6.10 6.40 5.81 100 195,670 -1.2
12/06/2018
6.10
 52,740 6.21 6.24 5.82 0 6,680 -0.0
11/06/2018
6.21
 41,300 6.27 6.27 6.19 0 0 0
08/06/2018
6.27
 24,940 6.27 6.28 6.15 0 0 0
07/06/2018
6.27
 64,320 6.28 6.28 6.10 0 0 0
06/06/2018
6.28
 104,290 6.08 6.28 6.01 0 85,970 -0.6
05/06/2018
6.08
 170,510 6.08 6.08 6.04 0 83,420 -0.5
04/06/2018
6.08
 249,160 6.27 6.27 6.04 0 87,170 -0.6
01/06/2018
6.27
 79,980 6.28 6.41 6.19 0 0 0
31/05/2018
6.28
 150,960 6.28 6.45 6.24 0 0 0
30/05/2018
6.28
 219,950 5.92 6.32 6.10 0 0 0
29/05/2018
5.92
 214,310 5.91 6.23 5.85 0 0 0
28/05/2018
5.91
 35,200 6.35 6.35 5.91 60 0 0.0
25/05/2018
6.35
 39,450 6.42 6.45 6.16 0 0 0
24/05/2018
6.42
 9,180 6.38 6.47 6.38 0 0 0
23/05/2018
6.38
 28,440 6.38 6.59 6.22 0 0 0
22/05/2018
6.38
 79,730 6.73 6.73 6.38 0 0 0
21/05/2018
6.73
 23,570 6.74 6.74 6.65 0 0 0
18/05/2018
6.74
 31,010 6.84 6.84 6.56 0 0 0
17/05/2018
6.84
 37,140 6.78 6.96 6.72 0 0 0
16/05/2018
6.78
 36,960 6.83 6.88 6.75 0 0 0
15/05/2018
6.83
 72,730 6.82 6.84 6.65 0 0 0
14/05/2018
6.82
 41,750 6.83 6.84 6.54 0 0 0
11/05/2018
6.83
 37,010 6.72 6.93 6.71 0 0 0
10/05/2018
6.72
 51,530 6.75 6.75 6.72 0 0 0
09/05/2018
6.75
 41,940 6.75 6.79 6.70 0 0 0
08/05/2018
6.75
 90,560 6.82 6.84 6.68 0 0 0
07/05/2018
6.82
 37,820 6.71 6.91 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |