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

4.35
-0.05
(-1.14%)
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)
13/10/2017
7.88
 737,640 7.53 8.01 7.78 0 0 0
12/10/2017
7.53
 317,600 7.21 7.70 7.22 5,440 0 0.0
11/10/2017
7.21
 254,360 7.20 7.33 7.19 0 0 0
10/10/2017
7.20
 126,230 7.06 7.20 7.08 0 0 0
09/10/2017
7.06
 53,080 7.15 7.17 7.06 0 0 0
06/10/2017
7.15
 27,580 7.16 7.18 7.10 0 0 0
05/10/2017
7.16
 35,900 7.19 7.19 7.11 0 0 0
04/10/2017
7.19
 79,490 7.19 7.20 7.06 0 0 0
03/10/2017
7.19
 104,860 7.10 7.19 7.02 0 0 0
02/10/2017
7.10
 69,520 7.15 7.23 7.07 0 0 0
29/09/2017
7.15
 101,400 7.19 7.35 7.15 0 0 0
28/09/2017
7.19
 254,680 7.19 7.36 7.19 0 0 0
27/09/2017
7.19
 90,000 7.27 7.27 7.15 0 0 0
26/09/2017
7.27
 113,800 7.38 7.49 7.27 0 36,210 -0.3
25/09/2017
7.38
 164,340 7.38 7.57 7.36 18,000 0 0.2
22/09/2017
7.38
 314,460 7.16 7.38 7.10 111,600 8,340 0.9
21/09/2017
7.16
 114,150 7.19 7.23 7.16 0 190 -0.0
20/09/2017
7.19
 86,060 7.19 7.27 7.15 220 0 0.0
19/09/2017
7.19
 235,960 7.11 7.24 7.11 111,630 0 0.9
18/09/2017
7.11
 71,660 7.23 7.36 7.11 0 0 0
15/09/2017
7.23
 41,480 7.20 7.27 7.20 0 0 0
14/09/2017
7.20
 69,910 7.28 7.31 7.19 0 0 0
13/09/2017
7.28
 58,400 7.20 7.32 7.20 0 0 0
12/09/2017
7.20
 81,990 7.40 7.44 7.20 100 0 0.0
11/09/2017
7.40
 117,850 7.55 7.57 7.40 40,790 0 0.4
08/09/2017
7.55
 121,950 7.54 7.56 7.53 94,200 0 0.8
07/09/2017
7.54
 297,300 7.31 7.57 7.23 130,670 0 1.1
06/09/2017
7.31
 69,310 7.37 7.37 7.27 0 0 0
05/09/2017
7.37
 398,330 7.06 7.39 6.92 3,270 0 0.0
01/09/2017
7.06
 160,910 7.12 7.19 6.75 0 0 0
31/08/2017
7.12
 95,960 7.28 7.31 7.10 0 0 0
30/08/2017
7.28
 55,130 7.36 7.44 7.28 2,620 0 0.0
29/08/2017
7.36
 144,040 7.43 7.49 7.32 4,110 0 0.0
28/08/2017
7.43
 161,220 7.53 7.59 7.42 0 0 0
25/08/2017
7.53
 70,050 7.57 7.65 7.45 0 0 0
24/08/2017
7.57
 23,650 7.57 7.62 7.53 0 0 0
23/08/2017
7.57
 152,700 7.61 7.62 7.50 0 0 0
22/08/2017
7.61
 329,150 7.57 7.70 7.57 65,000 0 0.6
21/08/2017
7.57
 216,830 7.57 7.70 7.57 0 0 0
18/08/2017
7.57
 58,520 7.64 7.64 7.55 0 0 0
17/08/2017
7.64
 136,880 7.70 7.71 7.64 19,960 0 0.2
16/08/2017
7.70
 72,500 7.70 7.70 7.64 0 0 0
15/08/2017
7.70
 129,120 7.74 7.74 7.63 0 0 0
14/08/2017
7.74
 191,630 7.72 7.74 7.44 0 0 0
11/08/2017
7.72
 117,670 7.77 7.77 7.63 0 0 0
10/08/2017
7.77
 143,200 7.62 7.79 7.61 0 0 0
09/08/2017
7.62
 233,660 7.69 7.69 7.53 0 25,650 -0.2
08/08/2017
7.69
 117,920 7.86 7.92 7.63 0 0 0
07/08/2017
7.86
 108,870 7.92 7.96 7.79 0 0 0
04/08/2017
7.92
 183,380 7.79 8.05 7.70 0 0 0
03/08/2017
7.79
 479,080 7.49 7.96 7.41 400 0 0.0
02/08/2017
7.49
 253,180 7.62 7.62 7.36 0 0 0
01/08/2017
7.62
 230,630 7.62 7.79 7.57 0 0 0
31/07/2017
7.62
 507,030 8.01 8.01 7.57 0 0 0
28/07/2017
8.01
 164,230 7.96 8.03 7.92 0 40 -0.0
27/07/2017
7.96
 153,990 8.11 8.11 7.92 0 0 0
26/07/2017
8.11
 430,410 7.80 8.12 7.88 0 0 0
25/07/2017
7.80
 304,200 8.14 8.22 7.79 0 0 0
24/07/2017
8.14
 238,730 8.41 8.41 8.14 0 0 0
21/07/2017
8.41
 453,780 8.21 8.74 8.28 100,000 0 1.0
20/07/2017
8.21
 1,899,630 8.50 8.50 7.91 0 0 0
19/07/2017
8.50
 1,173,900 8.74 8.83 8.50 0 0 0
18/07/2017
8.74
 452,250 9.13 9.13 8.74 30,000 0 0.3
17/07/2017
9.13
 1,720,930 9.05 9.52 8.92 0 536,400 -5.7
14/07/2017
9.05
 1,406,240 8.87 9.31 9.05 0 388,930 -4.1
13/07/2017
8.87
 631,290 9.18 9.18 8.87 0 74,670 -0.8
12/07/2017
9.18
 1,423,460 8.74 9.22 8.74 0 1,000 -0.0
11/07/2017
8.74
 248,550 8.74 8.83 8.66 0 0 0
10/07/2017
8.74
 295,130 8.52 8.96 8.48 0 0 0
07/07/2017
8.52
 144,170 8.56 8.61 8.52 0 0 0
06/07/2017
8.56
 91,070 8.57 8.57 8.48 0 0 0
05/07/2017
8.57
 190,210 8.66 8.74 8.22 200 0 0.0
04/07/2017
8.66
 128,370 8.57 8.74 8.57 0 0 0
03/07/2017
8.57
 201,570 8.74 8.92 8.57 0 540 -0.0
30/06/2017
8.74
 206,400 8.79 8.87 8.70 0 0 0
29/06/2017
8.79
 318,740 9.13 9.13 8.74 0 0 0
28/06/2017
9.13
 300,310 8.96 9.13 8.83 0 0 0
27/06/2017
8.96
 80,380 9.00 9.09 8.92 0 0 0
26/06/2017
9.00
 246,520 9.22 9.31 9.00 0 0 0
23/06/2017
9.22
 889,710 8.70 9.31 8.83 0 0 0
22/06/2017
8.70
 76,640 8.83 8.87 8.70 0 3,000 -0.0
21/06/2017
8.83
 200,300 8.74 8.96 8.74 0 0 0
20/06/2017
8.74
 199,490 8.96 8.96 8.74 0 0 0
19/06/2017
8.96
 94,290 8.96 9.05 8.70 0 0 0
16/06/2017
8.96
 138,140 8.92 9.09 8.83 0 0 0
15/06/2017
8.92
 148,610 8.96 8.96 8.83 0 0 0
14/06/2017
8.96
 796,650 8.66 9.09 8.66 0 0 0
13/06/2017
8.66
 733,950 8.92 8.92 8.57 0 0 0
12/06/2017
8.92
 157,470 9.09 9.09 8.92 0 0 0
09/06/2017
9.09
 193,290 9.09 9.26 9.09 0 0 0
08/06/2017
9.09
 388,690 9.09 9.48 8.92 0 0 0
07/06/2017
9.09
 253,540 9.22 9.22 8.96 1,000 0 0.0
06/06/2017
9.22
 193,390 9.31 9.52 9.09 50 0 0.0
05/06/2017
9.31
 505,850 9.18 9.44 9.22 0 0 0
02/06/2017
9.18
 425,930 9.00 9.35 9.00 0 560 -0.0
01/06/2017
9.00
 218,660 9.18 9.18 8.92 0 2,490 -0.0
31/05/2017
9.18
 343,590 9.22 9.39 9.09 0 1,100 -0.0
30/05/2017
9.22
 378,780 9.22 9.52 9.22 50 0 0.0
29/05/2017
9.22
 610,060 8.70 9.31 8.66 3,000 0 0.0
26/05/2017
8.70
 269,960 8.66 8.79 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |