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

3.05
0.12
(4.10%)
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)
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
25/12/2018
3.68
 412,710 3.85 3.85 3.65 0 0 0
24/12/2018
3.85
 312,380 3.70 3.85 3.62 0 1,300 -0.0
21/12/2018
3.70
 607,450 3.85 3.85 3.65 0 1,300 -0.0
20/12/2018
3.85
 354,940 4.11 4.15 3.83 0 0 0
19/12/2018
4.11
 326,620 4.15 4.19 4.10 0 0 0
18/12/2018
4.15
 412,860 4.30 4.30 4.10 0 0 0
17/12/2018
4.30
 318,320 4.39 4.39 4.26 0 0 0
14/12/2018
4.39
 177,420 4.41 4.41 4.38 0 0 0
13/12/2018
4.41
 169,310 4.40 4.48 4.39 5,100 0 0.0
12/12/2018
4.40
 258,190 4.38 4.47 4.39 390 0 0.0
11/12/2018
4.38
 231,180 4.40 4.47 4.38 0 0 0
10/12/2018
4.40
 269,830 4.50 4.53 4.40 0 0 0
07/12/2018
4.50
 553,450 4.53 4.59 4.46 0 0 0
06/12/2018
4.53
 292,750 4.56 4.60 4.50 0 0 0
05/12/2018
4.56
 613,220 4.56 4.59 4.45 25,000 0 0.1
04/12/2018
4.56
 620,650 4.66 4.66 4.55 120 0 0.0
03/12/2018
4.66
 730,930 4.60 4.69 4.61 100 0 0.0
30/11/2018
4.60
 978,150 4.40 4.64 4.37 40,000 0 0.2
29/11/2018
4.40
 494,760 4.60 4.63 4.40 140 0 0.0
28/11/2018
4.60
 1,406,830 4.39 4.69 4.50 2,600 0 0.0
27/11/2018
4.39
 915,870 4.11 4.39 4.15 3,200 0 0.0
26/11/2018
4.11
 1,115,180 4.35 4.36 4.11 60 476,000 -2.0
23/11/2018
4.35
 238,130 4.38 4.39 4.35 170 0 0.0
22/11/2018
4.38
 527,900 4.40 4.48 4.30 50 0 0.0
21/11/2018
4.40
 825,520 4.52 4.52 4.30 0 0 0
20/11/2018
4.52
 388,830 4.61 4.64 4.48 0 0 0
19/11/2018
4.61
 268,180 4.62 4.66 4.60 50 0 0.0
16/11/2018
4.62
 132,690 4.65 4.70 4.60 0 0 0
15/11/2018
4.65
 42,770 4.69 4.74 4.65 30 0 0.0
14/11/2018
4.69
 148,380 4.68 4.80 4.50 0 0 0
13/11/2018
4.68
 221,810 4.83 4.83 4.68 40 0 0.0
12/11/2018
4.83
 247,550 4.93 4.97 4.80 0 0 0
09/11/2018
4.93
 349,480 4.98 5 4.90 280 10 0.0
08/11/2018
4.98
 418,990 5 5.10 4.98 0 0 0
07/11/2018
5
 157,850 5 5.05 4.97 0 0 0
06/11/2018
5
 307,330 5.05 5.06 4.97 0 0 0
05/11/2018
5.05
 425,280 5.18 5.18 4.92 0 0 0
02/11/2018
5.18
 306,800 5.27 5.30 5.17 0 0 0
01/11/2018
5.27
 67,790 5.40 5.40 5.21 60 0 0.0
31/10/2018
5.40
 65,030 5.15 5.48 5.20 0 0 0
30/10/2018
5.15
 85,890 5.13 5.30 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |