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)
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
25/05/2017
8.66
 256,810 8.52 8.74 8.55 0 0 0
24/05/2017
8.52
 639,490 8.03 8.59 8.03 4,100 420 0.0
23/05/2017
8.03
 300,930 8.11 8.11 7.93 0 0 0
22/05/2017
8.11
 227,060 7.96 8.14 7.82 0 0 0
19/05/2017
7.96
 281,780 7.62 8.14 7.58 0 0 0
18/05/2017
7.62
 15,360 7.66 7.66 7.55 0 0 0
17/05/2017
7.66
 39,560 7.66 7.69 7.55 0 0 0
16/05/2017
7.66
 61,420 7.57 7.70 7.55 0 720 -0.0
15/05/2017
7.57
 105,520 7.57 7.57 7.53 0 0 0
12/05/2017
7.57
 39,010 7.53 7.57 7.52 0 0 0
11/05/2017
7.53
 72,380 7.53 7.62 7.53 0 29,690 -0.3
10/05/2017
7.53
 61,970 7.63 7.63 7.51 0 5,410 -0.0
09/05/2017
7.63
 24,370 7.70 7.73 7.53 0 7,500 -0.1
08/05/2017
7.70
 152,710 7.59 7.79 7.59 0 45,400 -0.4
05/05/2017
7.59
 75,400 7.10 7.59 7.19 0 22,000 -0.2
04/05/2017
7.10
 307,950 7.55 7.66 7.02 0 0 0
03/05/2017
7.55
 97,320 7.53 7.55 7.51 0 0 0
28/04/2017
7.53
 53,950 7.62 7.62 7.45 0 0 0
27/04/2017
7.62
 55,470 7.62 7.79 7.54 0 20,570 -0.2
26/04/2017
7.62
 30,100 7.57 7.62 7.38 0 0 0
25/04/2017
7.57
 12,930 7.47 7.70 7.44 0 0 0
24/04/2017
7.47
 19,660 7.68 7.68 7.47 0 0 0
21/04/2017
7.68
 3,440 7.62 7.70 7.47 0 0 0
20/04/2017
7.62
 151,740 7.70 7.70 7.44 0 0 0
19/04/2017
7.70
 27,450 7.77 7.88 7.54 0 0 0
18/04/2017
7.77
 4,170 7.77 7.79 7.44 0 0 0
17/04/2017
7.77
 6,140 7.70 7.88 7.64 0 0 0
14/04/2017
7.70
 69,260 7.70 7.88 7.62 0 0 0
13/04/2017
7.70
 17,820 7.64 7.70 7.62 0 0 0
12/04/2017
7.64
 120,560 7.61 7.66 7.61 0 0 0
11/04/2017
7.61
 203,650 7.62 7.88 7.61 0 0 0
10/04/2017
7.62
 100,420 7.96 8.01 7.62 0 0 0
07/04/2017
7.96
 66,190 8.01 8.02 7.88 0 0 0
05/04/2017
8.01
 69,100 8.09 8.10 7.96 0 0 0
04/04/2017
8.09
 210,610 8.05 8.22 8.05 0 0 0
03/04/2017
8.05
 219,950 7.88 8.14 7.82 0 0 0
31/03/2017
7.88
 91,390 7.81 7.88 7.70 0 0 0
30/03/2017
7.81
 95,940 7.81 7.83 7.62 0 0 0
29/03/2017
7.81
 84,280 7.86 7.88 7.62 0 0 0
28/03/2017
7.86
 101,910 7.92 7.92 7.66 0 0 0
27/03/2017
7.92
 105,310 8.31 8.31 7.73 0 0 0
24/03/2017
8.31
 169,370 8.60 8.60 8.14 0 10,000 -0.1
23/03/2017
8.60
 559,640 8.05 8.61 8.22 0 0 0
22/03/2017
8.05
 208,190 7.53 8.05 7.53 49,000 0 0.4
21/03/2017
7.53
 86,910 7.36 7.53 7.27 0 5,000 -0.0
20/03/2017
7.36
 267,060 7.62 7.62 7.36 0 25,100 -0.2
17/03/2017
7.62
 143,410 7.69 7.79 7.53 0 30,000 -0.3
16/03/2017
7.69
 175,790 7.65 7.83 7.65 0 0 0
15/03/2017
7.65
 175,650 7.70 7.79 7.53 0 10,000 -0.1
14/03/2017
7.70
 305,530 7.79 8.01 7.53 118,500 20,000 0.9
13/03/2017
7.79
 67,930 7.79 7.79 7.36 0 10,000 -0.1
10/03/2017
7.79
 153,070 8.01 8.48 7.79 0 20,000 -0.2
09/03/2017
8.01
 1,176,820 7.49 8.01 6.97 224,170 35,000 1.7
08/03/2017
7.49
 81,270 8.05 8.05 7.49 0 0 0
07/03/2017
8.05
 44,340 8.66 8.66 8.05 0 0 0
06/03/2017
8.66
 136,160 9.31 9.31 8.66 0 35,000 -0.4
03/03/2017
9.31
 437,220 9.31 9.52 9.09 200 194,320 -2.1
02/03/2017
9.31
 401,460 9.26 9.52 9.18 0 292,000 -3.2
01/03/2017
9.26
 1,159,470 9.70 9.70 9.26 0 503,520 -5.6
28/02/2017
9.70
 496,650 9.70 9.70 9.57 0 15,000 -0.2
27/02/2017
9.70
 597,780 9.44 9.70 9.35 0 0 0
24/02/2017
9.44
 658,970 8.92 9.52 9.09 0 0 0
23/02/2017
8.92
 557,620 9.22 9.44 8.74 0 0 0
22/02/2017
9.22
 800,920 9.48 9.96 9.09 0 81,200 -0.9
21/02/2017
9.48
 803,000 8.87 9.48 9.26 0 10,000 -0.1
20/02/2017
8.87
 1,308,700 8.31 8.87 8.64 0 14,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |