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

4.40
0
(0%)
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)
25/05/2017
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
17/02/2017
8.31
 626,620 7.96 8.32 7.96 100 37,800 -0.4
16/02/2017
7.96
 290,620 7.96 8.01 7.89 0 0 0
15/02/2017
7.96
 429,620 7.79 7.99 7.79 500 0 0.0
14/02/2017
7.79
 80,730 7.79 7.88 7.62 0 0 0
13/02/2017
7.79
 118,060 7.70 7.79 7.53 0 0 0
10/02/2017
7.70
 335,810 7.79 7.79 7.51 0 0 0
09/02/2017
7.79
 533,930 7.88 7.88 7.79 0 0 0
08/02/2017
7.88
 312,400 7.64 8.01 7.79 0 0 0
07/02/2017
7.64
 447,480 7.14 7.64 7.19 0 0 0
06/02/2017
7.14
 137,980 6.88 7.14 6.88 0 0 0
03/02/2017
6.88
 124,590 6.88 6.89 6.50 8,900 0 0.1
02/02/2017
6.88
 106,720 6.87 6.93 6.87 15,000 0 0.1
25/01/2017
6.87
 225,610 6.86 6.88 6.84 0 0 0
24/01/2017
6.86
 288,770 6.67 6.88 6.67 0 0 0
23/01/2017
6.67
 103,710 6.63 6.75 6.63 0 0 0
20/01/2017
6.63
 173,440 6.67 6.75 6.62 0 0 0
19/01/2017
6.67
 140,450 6.71 6.75 6.63 0 0 0
18/01/2017
6.71
 418,470 6.83 6.93 6.71 53,000 0 0.4
17/01/2017
6.83
 272,430 6.83 6.88 6.80 27,000 0 0.2
16/01/2017
6.83
 452,900 6.80 6.93 6.67 0 0 0
13/01/2017
6.80
 355,530 6.84 6.93 6.80 0 0 0
12/01/2017
6.84
 919,840 6.73 6.84 6.73 13,180 0 0.1
11/01/2017
6.73
 615,430 6.45 6.88 6.45 25,010 3,000 0.2
10/01/2017
6.45
 148,110 6.43 6.53 6.32 40,000 7,870 0.2
09/01/2017
6.43
 194,390 6.27 6.48 6.27 520 0 0.0
06/01/2017
6.27
 598,670 6.36 6.36 6.23 0 0 0
05/01/2017
6.36
 181,510 6.32 6.39 6.28 35,000 0 0.3
04/01/2017
6.32
 326,820 6.35 6.48 6.28 0 0 0
03/01/2017
6.35
 370,770 6.49 6.49 6.15 300 0 0.0
30/12/2016
6.49
 248,490 6.32 6.49 6.23 0 0 0
29/12/2016
6.32
 171,450 6.19 6.32 6.03 0 0 0
28/12/2016
6.19
 84,430 6.19 6.23 6.02 0 0 0
27/12/2016
6.19
 41,800 6.15 6.23 5.80 0 0 0
26/12/2016
6.15
 87,570 6.06 6.15 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |