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)
04/05/2018
6.71
 186,710 7.02 7.21 6.71 0 0 0
03/05/2018
7.02
 147,310 7.21 7.21 6.77 0 0 0
02/05/2018
7.21
 280,080 7.49 7.49 7.12 0 70,000 -0.6
27/04/2018
7.49
 252,990 7.53 7.53 7.44 0 19,000 -0.2
26/04/2018
7.53
 958,190 7.60 7.61 7.52 0 0 0
24/04/2018
7.60
 330,900 7.59 7.67 7.53 0 0 0
23/04/2018
7.59
 517,710 7.62 7.81 7.58 0 0 0
20/04/2018
7.62
 331,650 7.58 7.62 7.41 0 0 0
19/04/2018
7.58
 304,540 7.62 7.62 7.51 0 0 0
18/04/2018
7.62
 642,940 7.60 7.66 7.58 0 0 0
17/04/2018
7.60
 1,244,920 7.52 7.72 7.49 0 0 0
16/04/2018
7.52
 578,470 7.38 7.67 7.21 0 0 0
13/04/2018
7.38
 590,300 7.17 7.50 7.21 1,000 0 0.0
12/04/2018
7.17
 201,780 6.98 7.21 6.86 0 0 0
11/04/2018
6.98
 439,480 7.21 7.39 6.97 0 0 0
10/04/2018
7.21
 668,690 7.54 7.55 7.21 0 0 0
09/04/2018
7.54
 1,153,340 7.93 7.93 7.54 101,000 0 0.8
06/04/2018
7.93
 2,477,780 7.50 8.01 7.76 100,070 10,000 0.8
05/04/2018
7.50
 2,695,700 7.01 7.50 6.93 200,000 0 1.5
04/04/2018
7.01
 1,438,410 6.95 7.21 6.89 0 18,150 -0.1
03/04/2018
6.95
 1,849,400 6.73 6.97 6.75 0 3,000 -0.0
02/04/2018
6.73
 728,110 6.52 6.83 6.53 2,000 0 0.0
30/03/2018
6.52
 459,100 6.38 6.52 6.35 11,200 0 0.1
29/03/2018
6.38
 120,410 6.28 6.38 6.28 0 0 0
28/03/2018
6.28
 141,900 6.43 6.43 6.28 0 0 0
27/03/2018
6.43
 319,080 6.38 6.51 6.27 0 0 0
26/03/2018
6.38
 142,130 6.34 6.42 6.36 50 5,440 -0.0
23/03/2018
6.34
 160,620 6.47 6.47 6.22 0 0 0
22/03/2018
6.47
 944,620 6.34 6.47 6.19 0 0 0
21/03/2018
6.34
 130,600 6.34 6.41 6.28 0 0 0
20/03/2018
6.34
 202,010 6.40 6.43 6.29 0 0 0
19/03/2018
6.40
 141,200 6.43 6.56 6.29 0 0 0
16/03/2018
6.43
 365,970 6.59 6.59 6.39 0 0 0
15/03/2018
6.59
 470,910 6.76 6.76 6.51 0 0 0
14/03/2018
6.76
 554,750 6.55 6.85 6.65 0 0 0
13/03/2018
6.55
 2,877,350 6.13 6.55 6.10 0 0 0
12/03/2018
6.13
 176,400 6.27 6.38 6.05 0 0 0
09/03/2018
6.27
 103,510 6.38 6.42 6.27 0 0 0
08/03/2018
6.38
 238,400 6.24 6.38 6.24 14,000 0 0.1
07/03/2018
6.24
 460,890 6.13 6.41 6.13 0 40 -0.0
06/03/2018
6.13
 145,730 6.05 6.14 6.01 0 0 0
05/03/2018
6.05
 157,760 6.01 6.07 5.94 0 2,020 -0.0
02/03/2018
6.01
 171,450 6.03 6.08 6.00 300 0 0.0
01/03/2018
6.03
 140,270 6.08 6.08 6.01 0 280 -0.0
28/02/2018
6.08
 166,370 6.10 6.13 6.02 4,800 0 0.0
27/02/2018
6.10
 184,570 6.07 6.24 6.05 400 0 0.0
26/02/2018
6.07
 118,690 6.15 6.18 6.02 310 0 0.0
23/02/2018
6.15
 180,340 6.11 6.19 6.04 440 27,460 -0.2
22/02/2018
6.11
 157,340 6.20 6.26 6.11 0 4,540 -0.0
21/02/2018
6.20
 164,790 6.10 6.21 6.10 0 0 0
13/02/2018
6.10
 154,950 5.92 6.16 5.96 0 0 0
12/02/2018
5.92
 161,610 5.64 5.92 5.78 0 16,790 -0.1
09/02/2018
5.64
 659,260 5.82 5.82 5.42 0 0 0
08/02/2018
5.82
 155,400 5.93 6.00 5.75 0 0 0
07/02/2018
5.93
 319,660 5.55 5.93 5.64 1,500 0 0.0
06/02/2018
5.55
 535,720 5.84 5.84 5.43 5,020 1,500 0.0
05/02/2018
5.84
 329,480 6.12 6.12 5.82 0 9,680 -0.1
02/02/2018
6.12
 166,210 6.19 6.19 6.07 800 0 0.0
01/02/2018
6.19
 251,450 6.41 6.42 6.19 1,500 0 0.0
31/01/2018
6.41
 418,810 6.01 6.42 6.00 0 0 0
30/01/2018
6.01
 586,980 6.19 6.19 6.00 0 0 0
29/01/2018
6.19
 638,050 6.54 6.56 6.18 2,000 0 0.0
26/01/2018
6.54
 444,650 6.65 6.71 6.48 0 200 -0.0
25/01/2018
6.65
 845,350 6.84 6.84 6.65 20,000 0 0.1
22/01/2018
6.84
 434,690 6.93 7.07 6.84 0 0 0
19/01/2018
6.93
 487,650 6.89 6.96 6.82 3,000 0 0.0
18/01/2018
6.89
 300,210 6.98 6.98 6.77 10,000 0 0.1
17/01/2018
6.98
 542,000 7.11 7.23 6.98 10 0 0
16/01/2018
7.11
 539,500 7.25 7.26 7.05 1,240 0 0.0
15/01/2018
7.25
 491,570 7.30 7.38 7.13 5,000 0 0.0
12/01/2018
7.30
 399,460 7.36 7.38 7.27 0 0 0
11/01/2018
7.36
 1,566,900 7.28 7.38 7.24 0 0 0
10/01/2018
7.28
 602,120 7.26 7.41 7.24 0 0 0
09/01/2018
7.26
 610,650 7.43 7.44 7.21 0 0 0
08/01/2018
7.43
 699,430 7.54 7.56 7.26 25,600 1,360 0.2
05/01/2018
7.54
 1,301,580 7.26 7.65 7.35 0 0 0
04/01/2018
7.26
 1,269,960 6.93 7.26 7.00 0 160 -0.0
03/01/2018
6.93
 394,330 6.89 7.12 6.89 0 0 0
02/01/2018
6.89
 242,290 7.01 7.01 6.85 0 0 0
29/12/2017
7.01
 375,360 6.76 7.01 6.65 0 0 0
28/12/2017
6.76
 183,710 6.91 6.91 6.75 0 0 0
27/12/2017
6.91
 169,950 6.92 7.02 6.84 0 0 0
26/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2017
6.92
 309,850 6.83 7.11 6.92 0 0 0
25/12/2017
6.83
 258,610 6.81 6.84 6.79 0 0 0
22/12/2017
6.81
 125,950 6.87 6.87 6.77 0 0 0
21/12/2017
6.87
 167,290 6.89 6.89 6.75 0 0 0
20/12/2017
6.89
 360,120 6.75 7.01 6.75 10,000 0 0.1
19/12/2017
6.75
 582,980 6.99 6.99 6.67 0 0 0
18/12/2017
6.99
 474,640 7.01 7.06 6.99 0 0 0
15/12/2017
7.01
 251,390 7.10 7.10 6.95 0 0 0
14/12/2017
7.10
 1,454,670 6.67 7.12 6.71 0 0 0
13/12/2017
6.67
 177,720 6.66 6.69 6.65 0 0 0
12/12/2017
6.66
 301,840 6.65 6.82 6.58 0 13,400 -0.1
11/12/2017
6.65
 485,460 6.75 6.87 6.65 0 0 0
08/12/2017
6.75
 148,250 6.82 6.85 6.75 0 0 0
07/12/2017
6.82
 616,550 6.89 7.01 6.80 0 2,000 -0.0
06/12/2017
6.89
 287,750 6.93 6.97 6.89 1,000 0 0.0
05/12/2017
6.93
 293,530 7.02 7.06 6.93 0 0 0
04/12/2017
7.02
 343,960 7.06 7.14 7.01 0 0 0
01/12/2017
7.06
 250,220 7.00 7.19 6.99 0 2,430 -0.0

Chính sách bảo mật | Điều khoản sử dụng |