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)
23/12/2014
7.14
 237,260 7.14 7.21 7.00 0 0 0
22/12/2014
7.14
 205,340 6.93 7.21 6.86 0 0 0
19/12/2014
6.93
 137,220 7.21 7.21 6.86 0 0 0
18/12/2014
7.21
 263,900 6.93 7.21 7.00 0 0 0
17/12/2014
6.93
 365,430 7.28 7.35 6.79 0 0 0
16/12/2014
7.28
 479,360 7.35 7.42 7.21 0 0 0
15/12/2014
7.35
 91,920 7.50 7.50 7.21 0 0 0
12/12/2014
7.50
 117,200 7.50 7.50 7.42 0 0 0
11/12/2014
7.50
 188,370 7.50 7.57 7.28 0 0 0
10/12/2014
7.50
 425,420 7.28 7.50 7.00 0 0 0
09/12/2014
7.28
 1,377,930 7.64 7.64 7.14 0 0 0
08/12/2014
7.64
 162,920 7.78 7.78 7.64 0 0 0
05/12/2014
7.78
 639,360 7.71 7.78 7.64 0 0 0
04/12/2014
7.71
 1,283,590 7.64 7.92 7.64 151,490 3,000 1.6
03/12/2014
7.64
 724,500 7.64 7.71 7.50 0 0 0
02/12/2014
7.64
 512,440 7.78 7.78 7.64 0 0 0
01/12/2014
7.78
 607,860 7.85 7.92 7.78 0 0 0
28/11/2014
7.85
 964,720 7.78 7.92 7.71 0 0 0
27/11/2014
7.78
 1,611,660 7.78 7.78 7.57 0 5,100 -0.1
26/11/2014
7.78
 1,629,450 7.85 7.85 7.42 0 0 0
25/11/2014
7.85
 493,250 7.57 7.85 7.57 30,000 300 0.3
24/11/2014
7.57
 1,065,810 7.64 7.71 7.57 0 0 0
21/11/2014
7.64
 2,143,700 7.50 7.92 7.50 0 0 0
20/11/2014
7.50
 735,170 7.28 7.50 7.21 0 200 -0.0
19/11/2014
7.28
 925,000 7.28 7.35 7.14 0 0 0
18/11/2014
7.28
 2,209,700 7.07 7.50 7.07 5,000 10,800 -0.1
17/11/2014
7.07
 818,610 7.00 7.21 7.00 0 0 0
14/11/2014
7.00
 1,069,170 7.00 7.07 6.93 197,660 0 2.0
13/11/2014
7.00
 792,270 7.14 7.21 7.00 20,000 85,620 -0.7
12/11/2014
7.14
 962,600 6.86 7.14 6.93 73,440 0 0.7
11/11/2014
6.86
 410,480 7.07 7.07 6.86 0 0 0
10/11/2014
7.07
 1,156,960 6.79 7.21 6.93 20,500 120 0.2
07/11/2014
6.79
 768,190 6.79 6.86 6.72 0 1,000 -0.0
06/11/2014
6.79
 672,320 6.79 6.86 6.72 0 700 -0.0
05/11/2014
6.79
 880,780 6.79 6.86 6.65 0 90 -0.0
04/11/2014
6.79
 1,067,560 6.79 6.86 6.79 0 0 0
03/11/2014
6.79
 822,470 6.65 6.93 6.65 1,000 0 0.0
31/10/2014
6.65
 1,099,780 6.22 6.65 6.29 0 0 0
30/10/2014
6.22
 526,980 6.29 6.36 6.22 0 0 0
29/10/2014
6.29
 536,080 6.08 6.29 6.08 0 0 0
28/10/2014
6.08
 378,500 6.08 6.15 5.94 0 1,000 -0.0
27/10/2014: Cổ tức tiền mặt tỉ lệ: 2%
27/10/2014
6.08
 727,500 6.15 6.29 5.87 0 0 0
24/10/2014
6.15
 904,640 6.29 6.29 6.01 0 0 0
23/10/2014
6.29
 928,640 6.43 6.43 6.22 0 63,000 -0.6
22/10/2014
6.43
 1,164,260 6.22 6.50 6.22 0 20,000 -0.2
21/10/2014
6.22
 318,220 6.22 6.36 6.08 0 4,000 -0.0
20/10/2014
6.22
 553,190 6.36 6.50 6.22 3,500 21,110 -0.2
17/10/2014
6.36
 1,249,950 6.15 6.36 6.08 0 13,000 -0.1
16/10/2014
6.15
 1,440,220 6.29 6.29 6.01 0 2,000 -0.0
15/10/2014
6.29
 1,088,610 6.29 6.36 6.08 0 5,000 -0.0
14/10/2014
6.29
 2,002,890 6.70 6.84 6.29 200 0 0.0
13/10/2014
6.70
 2,603,850 7.12 7.12 6.64 0 0 0
10/10/2014
7.12
 2,599,160 7.26 7.53 6.77 18,430 0 0.2
09/10/2014
7.26
 1,987,060 6.98 7.47 6.98 0 0 0
08/10/2014
6.98
 1,238,800 6.98 7.05 6.84 0 1,000 -0.0
07/10/2014
6.98
 1,245,990 6.91 7.19 6.84 0 300 -0.0
06/10/2014
6.91
 1,175,830 6.57 6.98 6.64 0 1,670 -0.0
03/10/2014
6.57
 1,579,810 6.22 6.57 6.22 0 0 0
02/10/2014
6.22
 952,890 6.15 6.29 6.08 0 6,000 -0.1
01/10/2014
6.15
 1,143,340 5.88 6.22 5.94 0 1,030 -0.0
30/09/2014
5.88
 1,255,640 5.74 6.01 5.60 0 44,000 -0.4
29/09/2014
5.74
 867,660 5.88 5.94 5.74 0 0 0
26/09/2014
5.88
 822,370 6.01 6.08 5.88 0 0 0
25/09/2014
6.01
 1,742,500 5.88 6.08 5.81 0 0 0
24/09/2014
5.88
 996,710 5.88 5.94 5.81 0 0 0
23/09/2014
5.88
 1,054,590 5.94 6.01 5.88 0 0 0
22/09/2014
5.94
 2,014,430 5.81 6.08 5.88 0 0 0
19/09/2014
5.81
 2,139,330 5.46 5.81 5.46 0 0 0
18/09/2014
5.46
 1,904,360 5.67 5.74 5.39 0 21,100 -0.2
17/09/2014
5.67
 2,518,170 5.53 5.81 5.60 0 0 0
16/09/2014
5.53
 3,426,800 5.18 5.53 5.18 0 157,400 -1.2
15/09/2014
5.18
 1,180,690 5.18 5.32 5.18 0 0 0
12/09/2014
5.18
 790,410 5.18 5.25 5.12 0 0 0
11/09/2014
5.18
 391,420 5.18 5.25 5.12 0 200,000 -1.5
10/09/2014
5.18
 1,258,980 5.05 5.18 4.98 1,200 0 0.0
09/09/2014
5.05
 2,359,990 5.39 5.39 5.05 0 0 0
08/09/2014
5.39
 1,168,770 5.32 5.39 5.18 0 2,200 -0.0
05/09/2014
5.32
 813,570 5.32 5.39 5.25 0 0 0
04/09/2014
5.32
 1,821,170 5.18 5.39 5.12 187,400 0 1.4
03/09/2014
5.18
 767,570 5.18 5.39 5.18 10 0 0.0
29/08/2014
5.18
 725,510 5.25 5.25 5.12 0 0 0
28/08/2014
5.25
 2,827,640 4.98 5.32 4.91 0 0 0
27/08/2014
4.98
 1,335,430 5.05 5.05 4.77 0 0 0
26/08/2014
5.05
 943,750 4.98 5.12 4.91 0 0 0
25/08/2014
4.98
 1,361,050 4.98 5.12 4.98 0 0 0
22/08/2014
4.98
 2,168,450 4.84 5.12 4.84 0 0 0
21/08/2014
4.84
 860,090 4.84 4.98 4.84 0 0 0
20/08/2014
4.84
 1,993,830 4.56 4.84 4.56 0 0 0
19/08/2014
4.56
 1,190,700 4.49 4.63 4.49 0 0 0
18/08/2014
4.49
 1,122,490 4.35 4.56 4.35 5,000 600 0.0
15/08/2014
4.35
 752,790 4.35 4.42 4.22 15,000 0 0.1
14/08/2014
4.35
 208,900 4.35 4.35 4.29 0 0 0
13/08/2014
4.35
 105,690 4.22 4.35 4.22 0 0 0
12/08/2014
4.22
 190,510 4.35 4.42 4.22 0 0 0
11/08/2014
4.35
 532,590 4.29 4.49 4.29 0 0 0
08/08/2014
4.29
 372,700 4.29 4.35 4.22 0 0 0
07/08/2014
4.29
 369,800 4.29 4.29 4.15 0 0 0
06/08/2014
4.29
 285,390 4.22 4.29 4.22 0 0 0
05/08/2014
4.22
 337,510 4.29 4.29 4.15 0 0 0
04/08/2014
4.29
 271,750 4.22 4.29 4.15 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |