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)
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
29/10/2018
5.13
 77,070 5.26 5.56 5.05 0 0 0
26/10/2018
5.26
 78,900 5.28 5.39 5.26 0 0 0
25/10/2018
5.28
 117,570 5.40 5.40 5.11 0 0 0
24/10/2018
5.40
 152,100 5.45 5.56 5.37 0 0 0
23/10/2018
5.45
 298,060 5.49 5.49 5.38 80 0 0.0
22/10/2018
5.49
 222,610 5.50 5.66 5.47 0 0 0
19/10/2018
5.50
 201,640 5.56 5.56 5.49 0 600 -0.0
18/10/2018
5.56
 90,040 5.61 5.61 5.56 0 0 0
17/10/2018
5.61
 217,720 5.61 5.67 5.60 0 0 0
16/10/2018
5.61
 135,070 5.59 5.66 5.55 0 0 0
15/10/2018
5.59
 167,950 5.53 5.70 5.52 0 0 0
12/10/2018
5.53
 137,620 5.52 5.69 5.41 0 0 0
11/10/2018
5.52
 355,370 5.80 5.80 5.52 110 140 -0.0
10/10/2018
5.80
 229,610 5.80 5.90 5.76 0 0 0
09/10/2018
5.80
 183,340 5.83 5.84 5.77 0 0 0
08/10/2018
5.83
 236,720 5.91 5.91 5.77 0 0 0
05/10/2018
5.91
 138,000 6 6 5.91 0 0 0
04/10/2018
6
 190,210 5.98 6.07 5.95 0 0 0
03/10/2018
5.98
 230,500 6.10 6.10 5.98 0 0 0
02/10/2018
6.10
 257,730 6.16 6.16 6.07 0 0 0
01/10/2018
6.16
 319,890 6.16 6.28 6.06 0 0 0
28/09/2018
6.16
 468,920 5.94 6.20 5.94 0 8,000 -0.0
27/09/2018
5.94
 240,420 5.80 5.94 5.82 0 0 0
26/09/2018
5.80
 186,380 5.76 5.87 5.76 0 8,370 -0.0
25/09/2018
5.76
 163,730 5.76 5.78 5.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |