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

4.47
-0.06
(-1.32%)
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
(2026-02-11) 		-0.72 -13.71% 5,224,000 -15,600 -0.1
4.47
5.77
4.47
2 tháng
(2026-01-12) 		-1.47 -24.50% 8,604,400 -28,500 -0.2
4.47
6.08
4.47
3 tháng
(2025-12-15) 		-1.26 -21.76% 10,475,900 -121,300 -0.7
4.47
6.08
4.47
6 tháng
(2025-09-15) 		-2.27 -33.38% 25,582,200 -254,000 -1.6
4.47
8.38
4.47
12 tháng
(2025-03-18) 		1.55 52.01% 87,842,800 -183,700 -2.2
2.36
8.38
4.47
24 tháng
(2024-03-25) 		-1.64 -26.58% 123,839,500 -503,961 -1.5
2.36
8.38
4.47
36 tháng
(2023-03-29) 		-5.01 -52.52% 264,754,400 -749,161 -6.8
2.36
12.65
4.47
60 tháng
(2021-04-08) 		-3.39 -42.80% 569,858,300 -474,604 -7.8
2.36
19
4.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
6.44
 1,469,900 6.31 6.86 6.27 6,700 11,300 -0.0
23/05/2025
6.74
 2,517,700 6.75 6.75 6.30 15,600 9,500 0.0
22/05/2025
6.31
 769,000 5.95 6.31 5.95 2,700 8,800 0
21/05/2025
5.90
 1,878,500 5.77 5.90 5.56 7,600 26,100 -0.1
20/05/2025
5.52
 1,305,700 5.16 5.52 4.96 6,700 1,600 0.0
19/05/2025
5.16
 1,334,800 5 5.25 4.99 11,000 3,800 0
16/05/2025
4.92
 897,900 4.85 4.92 4.75 8,400 0 0
15/05/2025
4.60
 697,100 4.48 4.60 4.45 1,500 18,400 0
14/05/2025
4.30
 944,500 4.18 4.30 4.11 3,800 900 0
13/05/2025
4.02
 512,700 3.75 4.02 3.63 0 0 0
12/05/2025
3.76
 330,300 3.60 3.76 3.55 18,400 0 0
09/05/2025
3.55
 115,200 3.65 3.65 3.41 2,000 0 0
08/05/2025
3.60
 159,700 3.68 3.68 3.55 0 0 0
07/05/2025
3.55
 634,500 3.32 3.55 3.32 0 0 0
06/05/2025
3.32
 104,600 3.29 3.35 3.20 0 0 0
05/05/2025
3.20
 76,200 3.33 3.33 3.12 0 0 0
29/04/2025
3.30
 222,900 3.21 3.38 3.21 100 0 0.0
28/04/2025
3.21
 191,900 3.10 3.22 3.08 0 0 0
25/04/2025
3.10
 160,400 3.20 3.26 3.10 1,500 0 0.0
24/04/2025
3.20
 114,000 3.25 3.29 3.16 1,500 0 0.0
23/04/2025
3.14
 470,200 2.95 3.14 2.95 0 0 0
22/04/2025
2.94
 187,200 3.01 3.04 2.83 1,000 0 0.0
21/04/2025
3.01
 158,300 2.95 3.08 2.95 2,500 0 0.0
18/04/2025
2.95
 259,400 2.83 2.96 2.82 1,500 1,800 -0.0
17/04/2025
2.81
 298,400 2.74 2.81 2.70 0 0 0
16/04/2025
2.70
 87,500 2.73 2.74 2.64 0 5,000 -0.0
15/04/2025
2.74
 98,200 2.74 2.75 2.67 800 0 0.0
14/04/2025
2.77
 105,600 2.70 2.81 2.70 200 0 0.0
11/04/2025
2.69
 433,700 2.53 2.69 2.52 200 0 0.0
10/04/2025
2.52
 64,400 2.52 2.52 2.52 0 0 0
09/04/2025
2.36
 132,900 2.32 2.49 2.32 0 20,000 -0.0
08/04/2025
2.49
 403,500 2.53 2.66 2.49 300 0 0.0
04/04/2025
2.67
 204,000 2.51 2.68 2.51 100 0 0.0
03/04/2025
2.69
 275,600 2.84 2.89 2.69 100 0 0.0
02/04/2025
2.89
 34,000 2.90 2.91 2.87 300 0 0.0
01/04/2025
2.90
 139,300 2.91 2.93 2.89 0 0 0
31/03/2025
2.92
 75,600 2.95 2.95 2.89 0 0 0
28/03/2025
2.93
 84,200 2.98 2.98 2.93 400 0 0.0
27/03/2025
2.97
 31,600 2.97 2.99 2.96 0 0 0
26/03/2025
2.98
 49,900 3.01 3.04 2.97 0 400 -0.0
25/03/2025
3
 95,600 2.96 3.08 2.96 0 0 0
24/03/2025
2.95
 87,200 3.01 3.01 2.95 100 0 0.0
21/03/2025
3
 137,500 3.03 3.06 2.99 0 0 0
20/03/2025
3.03
 88,100 3.07 3.07 3.03 0 1,600 -0.0
19/03/2025
3.07
 369,800 2.98 3.08 2.98 2,000 10,000 -0.0
18/03/2025
2.98
 123,700 2.94 3 2.94 1,000 600 0.0
17/03/2025
2.94
 48,900 2.92 2.98 2.92 0 0 0
14/03/2025
2.92
 139,600 2.95 2.95 2.90 200 31,800 -0.1
13/03/2025
2.95
 44,900 2.96 2.96 2.91 0 0 0
12/03/2025
2.97
 74,000 2.95 2.97 2.94 300 10,000 -0.0
11/03/2025
2.95
 61,100 2.97 2.97 2.94 1,600 10,000 -0.0
10/03/2025
2.99
 59,000 2.98 3.03 2.97 0 0 0
07/03/2025
2.97
 119,300 2.95 2.99 2.92 100 0 0.0
06/03/2025
2.91
 129,600 2.91 2.91 2.88 200 20,000 -0.1
05/03/2025
2.91
 109,400 2.88 2.93 2.85 100 35,000 -0.1
04/03/2025
2.89
 395,200 2.93 2.94 2.87 500 50,000 -0.1
03/03/2025
2.93
 269,100 2.99 3.02 2.91 300 30,000 -0.1
28/02/2025
2.99
 126,800 2.99 3.03 2.96 2,000 55,000 -0.2
27/02/2025
2.97
 431,200 3 3 2.79 10,400 0 0.0
26/02/2025
3
 500,000 3.01 3.02 2.96 400 15,000 -0.0
25/02/2025
3.01
 1,111,500 3.11 3.12 2.99 200 329,200 -1.0
24/02/2025
3.11
 301,200 3.15 3.15 3.08 0 168,700 -0.5
21/02/2025
3.14
 284,000 3.09 3.15 3.04 400 191,100 -0.6
20/02/2025
3.08
 699,200 3.19 3.23 3.05 600 226,900 -0.7
19/02/2025
3.18
 414,400 3.27 3.27 3.17 5,100 149,800 -0.5
18/02/2025
3.25
 490,300 3.24 3.35 3.24 34,800 164,600 -0.4
17/02/2025
3.29
 190,900 3.30 3.33 3.20 1,000 2,700 -0.0
14/02/2025
3.30
 79,100 3.34 3.35 3.30 200 1,000 -0.0
13/02/2025
3.33
 48,000 3.38 3.40 3.33 12,700 0 0.0
12/02/2025
3.34
 161,700 3.31 3.38 3.31 19,600 0 0.1
11/02/2025
3.31
 439,700 3.31 3.45 3.27 17,900 4,300 0.0
10/02/2025
3.46
 109,000 3.49 3.52 3.46 8,300 200 0.0
07/02/2025
3.49
 45,000 3.50 3.52 3.47 5,000 0 0.0
06/02/2025
3.50
 67,700 3.51 3.51 3.48 4,300 0 0.0
05/02/2025
3.50
 21,400 3.48 3.51 3.47 0 0 0
04/02/2025
3.48
 27,200 3.48 3.52 3.48 4,200 0 0.0
03/02/2025
3.43
 10,000 3.43 3.54 3.43 1,300 1,000 0.0
24/01/2025
3.43
 20,900 3.41 3.44 3.31 2,000 1,200 0.0
23/01/2025
3.41
 10,200 3.48 3.48 3.34 0 0 0
22/01/2025
3.33
 38,800 3.40 3.45 3.33 9,500 0 0.0
21/01/2025
3.40
 35,800 3.41 3.49 3.40 18,700 0 0.1
20/01/2025
3.42
 60,500 3.50 3.55 3.41 21,600 0 0.1
17/01/2025
3.50
 42,700 3.50 3.50 3.44 2,500 800 0.0
16/01/2025
3.44
 17,800 3.43 3.50 3.43 0 0 0
15/01/2025
3.42
 46,400 3.40 3.59 3.36 0 100 -0.0
14/01/2025
3.40
 52,500 3.45 3.45 3.32 3,900 1,000 0.0
13/01/2025
3.41
 18,600 3.45 3.46 3.40 100 0 0.0
10/01/2025
3.43
 23,800 3.45 3.47 3.41 500 1,400 -0.0
09/01/2025
3.45
 97,000 3.43 3.54 3.40 1,500 400 0.0
08/01/2025
3.40
 32,800 3.45 3.45 3.40 0 600 -0.0
07/01/2025
3.45
 24,100 3.52 3.52 3.41 0 1,000 -0.0
06/01/2025
3.47
 12,400 3.54 3.54 3.47 0 0 0
03/01/2025
3.50
 26,700 3.43 3.56 3.43 2,900 0 0.0
02/01/2025
3.56
 51,900 3.52 3.56 3.42 1,500 0 0.0
31/12/2024
3.51
 142,500 3.58 3.59 3.46 0 5,800 -0.0
30/12/2024
3.58
 119,500 3.60 3.64 3.35 500 0 0.0
27/12/2024
3.59
 149,300 3.61 3.65 3.36 0 0 0
26/12/2024
3.61
 54,000 3.60 3.63 3.58 5,800 0 0.0
25/12/2024
3.60
 52,800 3.54 3.60 3.54 0 0 0
24/12/2024
3.54
 40,300 3.60 3.60 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |