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)
22/09/2016
4.86
 179,970 4.96 5.01 4.86 0 80,000 -0.5
21/09/2016
4.96
 398,570 5.01 5.15 4.86 0 301,730 -1.9
20/09/2016
5.01
 58,850 5.03 5.18 4.96 0 0 0
19/09/2016
5.03
 263,990 4.98 5.03 4.65 0 0 0
16/09/2016
4.98
 622,040 5.35 5.35 4.98 0 6,480 -0.0
15/09/2016
5.35
 124,140 5.45 5.59 5.35 0 0 0
14/09/2016
5.45
 1,070,670 5.86 5.86 5.45 0 0 0
13/09/2016
5.86
 903,550 6.30 6.30 5.86 0 0 0
12/09/2016
6.30
 472,190 6.45 6.53 6.27 0 0 0
09/09/2016
6.45
 187,100 6.53 6.53 6.45 0 0 0
08/09/2016
6.53
 381,220 6.77 6.77 6.53 0 213,650 -1.8
07/09/2016
6.77
 1,230,140 6.69 7.00 6.69 0 4,000 -0.0
06/09/2016
6.69
 166,910 6.69 6.77 6.61 0 0 0
05/09/2016
6.69
 1,002,680 6.45 6.85 6.61 0 0 0
01/09/2016
6.45
 203,100 6.53 6.61 6.37 0 0 0
31/08/2016
6.53
 272,770 6.69 6.77 6.53 2,750 0 0.0
30/08/2016
6.69
 348,610 6.45 6.69 6.45 0 154,720 -1.3
29/08/2016
6.45
 155,220 6.85 6.85 6.45 0 0 0
26/08/2016
6.85
 356,810 6.85 7.08 6.77 0 0 0
25/08/2016
6.85
 316,720 6.45 6.85 6.53 7,000 0 0.1
24/08/2016
6.45
 278,130 6.53 6.61 6.45 10,000 0 0.1
23/08/2016
6.53
 61,180 6.53 6.61 6.53 8,000 0 0.1
22/08/2016
6.53
 215,170 6.61 6.61 6.53 0 0 0
19/08/2016
6.61
 138,210 6.69 6.69 6.61 0 0 0
18/08/2016
6.69
 601,520 6.61 6.69 6.61 0 0 0
17/08/2016
6.61
 527,990 6.61 6.69 6.53 2,000 440,320 -3.7
16/08/2016
6.61
 520,670 6.53 6.69 6.53 0 0 0
15/08/2016
6.53
 183,190 6.53 6.61 6.45 0 0 0
12/08/2016
6.53
 302,380 6.61 6.61 6.45 0 0 0
11/08/2016
6.61
 367,790 6.53 6.61 6.45 0 319,470 -2.7
10/08/2016
6.53
 352,470 6.53 6.69 6.45 0 139,580 -1.2
09/08/2016
6.53
 115,930 6.37 6.53 6.37 0 0 0
08/08/2016
6.37
 164,310 6.37 6.45 6.30 0 0 0
05/08/2016
6.37
 223,570 6.37 6.37 6.14 0 0 0
04/08/2016
6.37
 161,610 6.45 6.45 6.37 0 0 0
03/08/2016
6.45
 212,000 6.37 6.53 6.37 0 2,110 -0.0
02/08/2016
6.37
 623,000 6.69 6.69 6.37 0 350 -0.0
01/08/2016
6.69
 268,060 6.77 6.93 6.61 0 0 0
29/07/2016
6.77
 74,040 6.77 6.93 6.77 0 0 0
28/07/2016
6.77
 187,930 7.00 7.00 6.77 1,100 0 0.0
27/07/2016
7.00
 181,350 6.93 7.00 6.85 0 0 0
26/07/2016
6.93
 60,710 6.93 6.93 6.85 3,400 0 0.0
25/07/2016
6.93
 75,440 6.93 7.00 6.77 0 0 0
22/07/2016
6.93
 226,550 6.93 7.00 6.61 0 0 0
21/07/2016
6.93
 173,320 6.85 7.00 6.77 0 0 0
20/07/2016
6.85
 644,000 7.00 7.00 6.77 0 0 0
19/07/2016
7.00
 288,990 7.16 7.32 7.00 0 140,000 -1.3
18/07/2016
7.16
 520,450 7.24 7.24 7.00 0 441,960 -4.0
15/07/2016
7.24
 305,470 7.32 7.48 7.24 0 0 0
14/07/2016
7.32
 235,890 7.63 7.63 7.32 0 0 0
13/07/2016
7.63
 269,150 7.40 7.71 7.48 0 0 0
12/07/2016
7.40
 474,600 7.55 7.55 7.32 0 0 0
11/07/2016
7.55
 290,060 7.71 7.71 7.55 0 1,000 -0.0
08/07/2016
7.71
 341,510 7.71 7.87 7.71 0 0 0
07/07/2016
7.71
 683,400 7.79 7.79 7.63 0 0 0
06/07/2016
7.79
 376,670 7.95 7.95 7.79 100 330 -0.0
05/07/2016
7.95
 290,620 7.95 8.03 7.87 0 0 0
04/07/2016
7.95
 281,750 8.03 8.03 7.95 0 0 0
01/07/2016
8.03
 889,470 7.95 8.18 7.79 0 0 0
30/06/2016
7.95
 1,105,580 7.87 7.95 7.63 0 0 0
29/06/2016
7.87
 818,130 7.79 7.87 7.63 0 0 0
28/06/2016
7.79
 289,880 7.79 7.87 7.63 0 0 0
27/06/2016
7.79
 184,690 7.79 7.79 7.55 0 0 0
24/06/2016
7.79
 1,176,180 8.18 8.18 7.63 0 5,000 -0.1
23/06/2016
8.18
 1,058,300 8.11 8.26 8.03 500,000 10,000 5.1
22/06/2016
8.11
 657,600 8.26 8.26 8.03 0 0 0
21/06/2016
8.26
 280,230 8.42 8.42 8.18 0 10,000 -0.1
20/06/2016
8.42
 736,770 8.18 8.42 8.03 15,000 0 0.2
17/06/2016
8.18
 770,430 8.11 8.26 7.95 0 13,000 -0.1
16/06/2016
8.11
 1,116,540 8.34 8.34 8.03 0 214,450 -2.2
15/06/2016
8.34
 1,247,280 8.26 8.50 8.18 2,110 10,010 -0.1
14/06/2016
8.26
 1,446,190 7.79 8.26 7.71 40,970 22,200 0.2
13/06/2016
7.79
 263,990 7.71 7.79 7.63 105,220 0 1.0
10/06/2016
7.71
 426,120 7.95 7.95 7.71 100 0 0.0
09/06/2016
7.95
 1,663,090 7.95 8.03 7.87 0 0 0
08/06/2016
7.95
 765,300 7.87 7.95 7.87 0 5,000 -0.1
07/06/2016
7.87
 1,326,670 7.63 8.03 7.71 20,000 0 0.2
06/06/2016
7.63
 408,110 7.63 7.79 7.48 0 15,000 -0.1
03/06/2016
7.63
 1,468,960 7.63 7.79 7.55 0 42,380 -0.4
02/06/2016
7.63
 1,158,500 7.40 7.87 7.40 5,000 45,000 -0.4
01/06/2016
7.40
 1,151,140 7.24 7.40 7.16 25,000 10,150 0.1
31/05/2016
7.24
 602,720 7.00 7.24 7.00 0 150 -0.0
30/05/2016
7.00
 581,300 7.00 7.08 6.93 0 0 0
27/05/2016
7.00
 39,920 7.00 7.08 6.85 0 0 0
26/05/2016
7.00
 95,440 7.08 7.08 6.93 150 22,000 -0.2
25/05/2016
7.08
 134,560 7.08 7.24 7.00 0 40,000 -0.4
24/05/2016
7.08
 61,080 7.00 7.24 7.00 230 1,750 -0.0
23/05/2016
7.00
 254,030 7.08 7.32 7.00 0 118,870 -1.1
20/05/2016
7.08
 164,700 7.16 7.24 7.00 0 75,100 -0.7
19/05/2016
7.16
 67,850 7.16 7.16 7.08 0 0 0
18/05/2016
7.16
 142,080 7.24 7.24 7.08 0 10,130 -0.1
17/05/2016
7.24
 323,260 6.93 7.40 7.00 0 35,000 -0.3
16/05/2016
6.93
 624,980 7.16 7.24 6.85 100 122,900 -1.1
13/05/2016
7.16
 1,156,390 7.55 7.55 7.08 20,000 400 0.2
12/05/2016
7.55
 304,060 7.71 7.71 7.40 0 0 0
11/05/2016
7.71
 196,040 7.87 7.87 7.71 0 12,000 -0.1
10/05/2016
7.87
 132,720 7.87 7.95 7.79 0 0 0
09/05/2016
7.87
 198,690 7.95 7.95 7.87 0 0 0
06/05/2016
7.95
 246,270 7.79 7.95 7.71 2,000 0 0.0
05/05/2016
7.79
 504,420 7.87 7.95 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |