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

4.37
-0.03
(-0.68%)
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)
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
30/11/2017
7.00
 736,000 7.03 7.03 6.93 0 0 0
29/11/2017
7.03
 849,510 7.14 7.16 7.02 0 0 0
28/11/2017
7.14
 364,720 7.19 7.23 7.12 0 0 0
27/11/2017
7.19
 370,720 7.25 7.25 7.19 2,840 0 0.0
24/11/2017
7.25
 572,080 7.20 7.29 7.19 0 0 0
23/11/2017
7.20
 549,860 7.10 7.26 7.02 0 0 0
22/11/2017
7.10
 703,930 7.19 7.27 7.01 0 0 0
21/11/2017
7.19
 799,090 7.43 7.43 7.19 0 0 0
20/11/2017
7.43
 513,950 7.28 7.43 7.27 0 0 0
17/11/2017
7.28
 302,460 7.27 7.40 7.23 0 0 0
16/11/2017
7.27
 779,770 7.19 7.35 7.19 0 480 -0.0
15/11/2017
7.19
 92,920 7.01 7.27 7.10 0 0 0
14/11/2017
7.01
 50,900 7.15 7.19 7.01 0 0 0
13/11/2017
7.15
 62,070 7.19 7.19 7.06 260 0 0.0
10/11/2017
7.19
 117,820 7.14 7.21 7.10 0 0 0
09/11/2017
7.14
 80,660 7.11 7.31 7.06 0 0 0
08/11/2017
7.11
 109,200 7.26 7.27 7.10 4,270 0 0.0
07/11/2017
7.26
 420,240 6.97 7.40 7.18 95,730 0 0.8
06/11/2017
6.97
 339,830 6.95 7.05 6.91 0 0 0
03/11/2017
6.95
 363,390 6.97 7.10 6.93 60,700 9,680 0.4
02/11/2017
6.97
 355,290 7.19 7.35 6.93 0 0 0
01/11/2017
7.19
 175,650 7.23 7.23 7.07 0 0 0
31/10/2017
7.23
 271,660 7.27 7.27 6.93 0 0 0
30/10/2017
7.27
 187,380 7.34 7.36 7.27 0 0 0
27/10/2017
7.34
 43,580 7.38 7.49 7.34 0 0 0
26/10/2017
7.38
 42,400 7.62 7.69 7.36 0 0 0
25/10/2017
7.62
 182,670 7.62 7.74 7.53 16,850 0 0.1
24/10/2017
7.62
 1,324,060 7.32 7.62 7.33 5,950 0 0.1
23/10/2017
7.32
 237,180 7.46 7.46 7.23 0 0 0
20/10/2017
7.46
 55,210 7.44 7.53 7.37 0 0 0
19/10/2017
7.44
 1,508,300 7.51 7.51 7.38 0 0 0
18/10/2017
7.51
 1,198,070 7.53 7.69 7.44 0 0 0
17/10/2017
7.53
 1,749,290 7.60 7.88 7.53 0 0 0
16/10/2017
7.60
 446,910 7.88 7.92 7.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |