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

5.40
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
(2025-12-29) 		0.04 0.73% 2,714,900 -4,200 -0.0
5.40
6.08
5.40
2 tháng
(2025-12-01) 		-0.52 -8.58% 5,989,800 -120,300 -0.7
5.40
6.44
5.40
3 tháng
(2025-10-30) 		-0.76 -12.06% 8,036,400 -166,800 -1.0
5.40
6.44
5.40
6 tháng
(2025-08-01) 		0.11 2.03% 35,450,700 -96,700 -0.7
5.40
8.38
5.40
12 tháng
(2025-02-03) 		2.11 61.52% 88,464,800 -1,531,200 -6.3
2.36
8.38
5.40
24 tháng
(2024-02-15) 		-0.76 -12.06% 124,165,000 -416,661 -1.0
2.36
8.38
5.40
36 tháng
(2023-02-13) 		-3.96 -41.68% 270,647,000 -700,361 -6.5
2.36
12.65
5.40
60 tháng
(2021-02-23) 		-0.91 -14.11% 578,837,800 -117,504 -5.2
2.36
19
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
10.31
 1,343,450 9.84 10.39 9.84 0 1,330 -0.0
22/01/2016
9.84
 1,149,890 9.29 9.84 9.29 0 1,850 -0.0
21/01/2016
9.29
 746,750 9.60 9.76 9.29 0 0 0
20/01/2016
9.60
 721,410 9.76 10.07 9.52 0 27,610 -0.3
19/01/2016
9.76
 564,930 9.84 10.07 9.52 0 20,670 -0.3
18/01/2016
9.84
 947,810 10.07 10.07 9.52 0 38,680 -0.5
15/01/2016
10.07
 939,120 9.76 10.31 9.92 0 0 0
14/01/2016
9.76
 1,143,000 9.68 9.92 9.44 3,000 0 0.0
13/01/2016
9.68
 686,700 9.84 9.99 9.60 0 0 0
12/01/2016
9.84
 1,192,540 9.29 9.92 9.13 0 4,000 -0.0
11/01/2016
9.29
 289,530 9.44 9.44 9.21 0 2,000 -0.0
08/01/2016
9.44
 1,093,850 9.76 9.76 9.36 4,000 1,000 0.0
07/01/2016
9.76
 1,765,060 9.44 9.99 9.44 0 3,000 -0.0
06/01/2016
9.44
 847,110 8.89 9.44 8.97 0 0 0
05/01/2016
8.89
 1,520,950 8.58 9.05 8.58 1,000 0 0.0
04/01/2016
8.58
 349,180 8.81 8.81 8.58 0 0 0
31/12/2015
8.81
 250,380 8.66 8.81 8.50 16,700 0 0.2
30/12/2015
8.66
 176,980 8.74 8.74 8.58 0 0 0
29/12/2015
8.74
 591,070 8.42 8.74 8.34 0 0 0
28/12/2015
8.42
 181,340 8.34 8.50 8.34 0 0 0
25/12/2015
8.34
 199,370 8.50 8.50 8.34 0 0 0
24/12/2015
8.50
 86,990 8.42 8.58 8.42 0 0 0
23/12/2015
8.42
 212,490 8.58 8.58 8.42 0 0 0
22/12/2015
8.58
 93,590 8.50 8.66 8.50 0 0 0
21/12/2015
8.50
 210,660 8.58 8.66 8.50 0 0 0
18/12/2015
8.58
 1,004,680 8.34 8.89 8.42 0 3,000 -0.0
17/12/2015
8.34
 115,890 8.34 8.50 8.34 0 0 0
16/12/2015
8.34
 109,350 8.50 8.50 8.34 0 11,800 -0.1
15/12/2015
8.50
 182,080 8.26 8.50 8.26 0 0 0
14/12/2015
8.26
 136,530 8.34 8.42 8.26 0 0 0
11/12/2015
8.34
 191,820 8.42 8.50 8.26 0 0 0
10/12/2015
8.42
 241,390 8.50 8.58 8.34 1,000 0 0.0
09/12/2015
8.50
 196,630 8.58 8.66 8.50 0 0 0
08/12/2015
8.58
 562,020 8.66 8.66 8.42 10,000 225,330 -2.3
07/12/2015
8.66
 150,040 8.81 8.81 8.66 5,000 46,000 -0.5
04/12/2015
8.81
 350,940 8.89 8.97 8.66 57,000 156,350 -1.1
03/12/2015
8.89
 1,333,840 8.66 9.13 8.74 10,000 402,870 -4.5
02/12/2015
8.66
 425,730 8.34 8.81 8.58 0 129,590 -1.4
01/12/2015
8.34
 98,460 8.34 8.50 8.26 0 32,540 -0.3
30/11/2015
8.34
 317,730 8.34 8.42 8.18 0 96,250 -1.0
27/11/2015
8.34
 79,260 8.34 8.42 8.26 0 31,000 -0.3
26/11/2015
8.34
 258,580 8.66 8.66 8.26 0 71,540 -0.8
25/11/2015
8.66
 245,360 8.50 8.66 8.34 10,000 73,000 -0.7
24/11/2015
8.50
 99,440 8.66 8.74 8.42 0 0 0
23/11/2015
8.66
 483,280 8.18 8.74 8.26 10,000 0 0.1
20/11/2015
8.18
 126,170 8.18 8.42 8.18 0 0 0
19/11/2015
8.18
 229,700 8.26 8.34 8.18 0 0 0
18/11/2015
8.26
 176,310 8.42 8.42 8.26 0 60,420 -0.6
17/11/2015
8.42
 71,010 8.42 8.50 8.34 0 0 0
16/11/2015
8.42
 115,210 8.66 8.66 8.42 0 0 0
13/11/2015
8.66
 300,040 8.34 8.81 8.34 0 0 0
12/11/2015
8.34
 158,860 8.26 8.34 8.18 0 4,500 -0.0
11/11/2015
8.26
 283,000 8.34 8.34 8.18 0 2,100 -0.0
10/11/2015
8.34
 171,640 8.34 8.42 8.26 0 0 0
09/11/2015
8.34
 425,630 8.26 8.50 8.26 0 0 0
06/11/2015
8.26
 214,840 8.50 8.66 8.26 0 0 0
05/11/2015
8.50
 92,480 8.58 8.58 8.42 0 0 0
04/11/2015
8.58
 58,830 8.66 8.66 8.50 0 0 0
03/11/2015
8.66
 106,890 8.66 8.74 8.58 0 22,590 -0.2
02/11/2015
8.66
 69,300 8.74 8.74 8.66 0 1,000 -0.0
30/10/2015
8.74
 90,960 8.74 8.81 8.66 0 0 0
29/10/2015
8.74
 157,130 8.66 8.74 8.58 300 0 0.0
28/10/2015
8.66
 360,190 8.81 8.81 8.58 0 0 0
27/10/2015
8.81
 112,520 8.74 8.89 8.74 3,000 0 0.0
26/10/2015
8.74
 226,140 8.89 8.89 8.74 0 0 0
23/10/2015
8.89
 80,450 8.89 8.97 8.74 0 0 0
22/10/2015
8.89
 164,170 8.89 8.89 8.66 400 0 0.0
21/10/2015
8.89
 114,600 8.97 8.97 8.66 0 0 0
20/10/2015
8.97
 172,190 9.05 9.13 8.89 400 0 0.0
19/10/2015
9.05
 117,570 8.81 9.05 8.97 0 0 0
16/10/2015
8.81
 210,640 8.81 9.21 8.81 0 150 -0.0
15/10/2015
8.81
 300,130 9.13 9.13 8.74 100 0 0.0
14/10/2015
9.13
 89,380 9.21 9.21 8.89 0 0 0
13/10/2015
9.21
 94,900 9.13 9.36 8.97 0 0 0
12/10/2015
9.13
 58,690 9.36 9.44 9.13 0 0 0
09/10/2015
9.36
 573,540 8.81 9.36 8.81 60,000 3,450 0.7
08/10/2015
8.81
 282,160 8.50 8.81 8.50 117,560 0 1.3
07/10/2015
8.50
 128,270 8.58 8.66 8.42 18,000 40,000 -0.2
06/10/2015
8.58
 282,220 8.58 8.81 8.42 0 20,000 -0.2
05/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/2 Giá: 10 (Volume + 20%, Ratio=0.20)
05/10/2015
8.58
 150,940 8.41 8.97 8.26 0 0 0
02/10/2015
8.41
 69,830 8.49 8.84 8.41 0 0 0
01/10/2015
8.49
 102,370 8.77 8.77 8.27 10,000 0 0.1
30/09/2015
8.77
 192,360 8.63 8.84 8.63 22,960 0 0.3
29/09/2015
8.63
 4,980 8.56 8.70 8.41 300 0 0.0
28/09/2015
8.56
 15,580 8.70 8.77 8.56 900 0 0.0
25/09/2015
8.70
 823,010 8.70 8.77 8.63 552,530 0 6.8
24/09/2015
8.70
 421,520 8.84 8.84 8.63 412,070 0 5.1
23/09/2015
8.84
 36,290 8.77 8.84 8.77 22,000 0 0.3
22/09/2015
8.77
 141,680 8.41 8.77 8.41 30,000 0 0.4
21/09/2015
8.41
 245,250 8.98 8.98 8.41 150 0 0.0
18/09/2015
8.98
 5,990 9.12 9.12 8.98 0 0 0
17/09/2015
9.12
 4,220 9.05 9.19 8.98 0 0 0
16/09/2015
9.05
 4,920 9.12 9.12 9.05 0 0 0
15/09/2015
9.12
 14,300 9.19 9.19 8.91 0 0 0
14/09/2015
9.19
 58,790 9.19 9.19 9.05 0 0 0
11/09/2015
9.19
 31,500 9.19 9.26 9.05 0 0 0
10/09/2015
9.19
 29,100 9.19 9.19 9.19 0 0 0
09/09/2015
9.19
 53,670 9.19 9.19 9.12 50,520 0 0.7
08/09/2015
9.19
 5,960 9.12 9.19 8.98 0 0 0
07/09/2015
9.12
 10,510 9.26 9.26 9.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |