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
(2025-11-04) 		0.34 5.57% 1,892,200 -46,400 -0.3
6.03
6.44
6.37
2 tháng
(2025-10-06) 		-1.32 -17.01% 4,097,600 -95,600 -0.7
6.03
7.76
6.37
3 tháng
(2025-09-05) 		0.32 5.23% 17,249,600 -19,200 -0.2
6.03
8.38
6.37
6 tháng
(2025-06-09) 		1.07 19.93% 47,819,500 14,000 -1.1
4.86
8.38
6.37
12 tháng
(2024-12-09) 		2.81 77.41% 84,369,200 -1,406,061 -5.6
2.36
8.38
6.37
24 tháng
(2023-12-15) 		-0.51 -7.34% 135,843,800 -547,361 -2.0
2.36
8.38
6.37
36 tháng
(2022-12-20) 		-2.72 -29.69% 278,175,200 -495,015 -5.0
2.36
12.65
6.37
60 tháng
(2020-12-30) 		0.35 5.75% 583,390,340 23,696 -4.4
2.36
19
6.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
3.57
 28,300 3.56 3.59 3.55 0 1,716 -0.0
20/12/2024
3.55
 72,000 3.61 3.61 3.54 0 44,300 -0.2
19/12/2024
3.54
 38,200 3.54 3.54 3.53 0 100 -0.0
18/12/2024
3.54
 57,500 3.56 3.60 3.54 500 26,700 -0.1
17/12/2024
3.56
 23,200 3.61 3.61 3.55 0 2,245 -0.0
16/12/2024
3.57
 41,800 3.62 3.65 3.57 0 900 -0.0
13/12/2024
3.59
 13,000 3.61 3.61 3.53 0 1,200 -0.0
12/12/2024
3.61
 31,100 3.64 3.64 3.61 0 0 0
11/12/2024
3.62
 83,700 3.64 3.67 3.61 18,500 0 0.1
10/12/2024
3.62
 44,400 3.64 3.65 3.62 500 0 0.0
09/12/2024
3.63
 40,300 3.59 3.65 3.59 300 5,100 -0.0
06/12/2024
3.59
 68,700 3.63 3.65 3.59 3,600 0 0.0
05/12/2024
3.59
 24,800 3.59 3.59 3.50 0 0 0
04/12/2024
3.59
 40,400 3.59 3.59 3.50 11,400 300 0.0
03/12/2024
3.59
 14,800 3.62 3.62 3.59 0 0 0
02/12/2024
3.59
 15,800 3.63 3.64 3.58 0 0 0
29/11/2024
3.63
 67,800 3.65 3.65 3.58 700 3,000 -0.0
28/11/2024
3.64
 109,100 3.65 3.66 3.60 0 200 -0.0
27/11/2024
3.62
 79,300 3.69 3.69 3.60 500 10,400 -0.0
26/11/2024
3.69
 86,600 3.63 3.72 3.63 5,900 70,000 -0.2
25/11/2024
3.63
 94,200 3.63 3.73 3.60 3,300 3,000 0.0
22/11/2024
3.63
 35,400 3.69 3.69 3.60 2,800 100 0.0
21/11/2024
3.69
 27,400 3.70 3.78 3.64 14,800 0 0.1
20/11/2024
3.68
 36,600 3.68 3.75 3.60 5,500 100 0.0
19/11/2024
3.68
 52,900 3.65 3.77 3.43 7,100 900 0.0
18/11/2024
3.68
 28,800 3.74 3.74 3.65 3,200 100 0.0
15/11/2024
3.74
 9,400 3.70 3.77 3.65 2,400 2,400 0
14/11/2024
3.70
 39,300 3.80 3.80 3.68 1,000 0 0.0
13/11/2024
3.68
 42,900 3.79 3.84 3.68 800 0 0.0
12/11/2024
3.79
 14,300 3.78 3.87 3.78 300 0 0.0
11/11/2024
3.79
 17,800 3.86 3.86 3.77 2,200 0 0.0
08/11/2024
3.86
 15,200 3.86 3.89 3.70 1,500 800 0.0
07/11/2024
3.86
 14,300 3.85 3.89 3.84 800 0 0.0
06/11/2024
3.84
 25,500 3.81 3.89 3.80 0 0 0
05/11/2024
3.80
 14,600 3.87 3.87 3.80 900 0 0.0
04/11/2024
3.80
 25,000 3.84 3.90 3.80 4,000 400 0.0
01/11/2024
3.84
 45,000 3.90 3.92 3.84 2,500 0 0.0
31/10/2024
3.88
 23,400 3.98 3.98 3.88 20,300 200 0.1
30/10/2024
3.89
 48,900 3.86 3.95 3.85 9,700 0 0.0
29/10/2024
3.84
 28,900 3.85 3.98 3.81 3,400 0 0.0
28/10/2024
3.85
 34,700 3.82 3.88 3.80 13,700 0 0.1
25/10/2024
3.82
 65,800 3.70 3.88 3.70 22,200 18,200 0.0
24/10/2024
3.89
 98,000 3.95 3.95 3.80 300 3,100 -0.0
23/10/2024
3.95
 32,500 4 4 3.95 500 300 0.0
22/10/2024
4
 19,300 4.01 4.01 3.99 1,700 1,500 0.0
21/10/2024
4.01
 39,100 4.10 4.10 4.01 800 0 0.0
18/10/2024
4.01
 49,500 4.02 4.07 4.01 0 0 0
17/10/2024
4.01
 25,200 4.02 4.03 4 1,900 300 0.0
16/10/2024
4.01
 8,600 4.11 4.11 4.01 0 0 0
15/10/2024
4.04
 18,000 4.10 4.10 4.02 0 0 0
14/10/2024
4.09
 96,900 4.12 4.12 4.02 8,500 0 0.0
11/10/2024
4.09
 4,900 4.01 4.12 4 1,100 0 0.0
10/10/2024
4.09
 4,300 4.18 4.18 4.09 0 0 0
09/10/2024
4.09
 23,500 4.10 4.10 4.03 4,100 0 0.0
08/10/2024
4.10
 33,300 4.10 4.10 4.01 3,100 0 0.0
07/10/2024
4.10
 89,000 4.01 4.15 4.01 4,600 9,500 -0.0
04/10/2024
4.10
 31,800 4.13 4.13 4.09 4,500 500 0.0
03/10/2024
4.10
 85,900 4.18 4.18 4 1,000 0 0.0
02/10/2024
4.18
 57,300 4.15 4.25 4.12 600 25,600 -0.1
01/10/2024
4.15
 123,000 4.35 4.35 4.14 1,500 0 0.0
30/09/2024
4.20
 61,200 4.23 4.37 4.20 0 2,000 -0.0
27/09/2024
4.36
 151,100 4.55 4.55 4.30 16,000 94,000 -0.3
26/09/2024
4.37
 123,500 4.47 4.56 4.32 3,300 83,100 -0.3
25/09/2024
4.47
 51,000 4.37 4.50 4.30 27,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |