Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	6.18	683,400	6.09	6.24	6.02	300	0	0.0
19/08/2025	6.05	670,000	6.16	6.18	5.96	69,200	1,600	0.4
18/08/2025	6.02	381,300	5.93	6.02	5.92	0	4,100	-0.0
15/08/2025	6	461,900	5.96	6.20	5.96	0	12,200	-0.1
14/08/2025	6.04	597,000	6.10	6.19	5.99	1,000	12,700	-0.1
13/08/2025	6.09	638,800	5.98	6.25	5.92	5,700	0	0.0
12/08/2025	5.92	602,000	5.89	5.94	5.85	13,000	43,900	-0.2
11/08/2025	5.87	662,100	5.95	6.02	5.87	14,500	0	0.1
08/08/2025	5.92	752,000	5.85	6.02	5.84	0	0	0
07/08/2025	5.84	441,100	5.83	5.90	5.77	46,900	0	0.3
06/08/2025	5.83	585,900	5.90	5.98	5.72	0	400	-0.0
05/08/2025	5.90	1,329,000	6.09	6.09	5.81	11,300	11,300	-0.0
04/08/2025	5.81	1,705,100	5.42	5.81	5.42	8,900	0	0.0
01/08/2025	5.43	378,600	5.36	5.43	5.30	23,700	700	0.1
31/07/2025	5.35	250,200	5.40	5.60	5.29	0	0	0
30/07/2025	5.29	317,400	5.25	5.48	5.25	4,200	15,600	-0.1
29/07/2025	5.23	691,700	5.60	5.66	5.23	7,700	147,500	-0.8
28/07/2025	5.60	1,080,000	5.72	5.72	5.56	1,200	300	0.0
25/07/2025	5.64	1,036,000	5.50	5.69	5.46	22,600	6,700	0.1
24/07/2025	5.46	533,900	5.50	5.56	5.41	6,600	1,600	0.0
23/07/2025	5.37	272,600	5.32	5.41	5.32	1,200	900	0.0
22/07/2025	5.32	304,100	5.32	5.41	5.30	0	19,000	-0.1
21/07/2025	5.31	534,600	5.56	5.56	5.31	0	2,300	-0.0
18/07/2025	5.46	609,200	5.50	5.63	5.36	0	6,700	-0.0
17/07/2025	5.33	615,800	5.29	5.45	5.29	21,600	52,600	-0.2
16/07/2025	5.40	384,200	5.52	5.69	5.40	3,700	2,200	0.0
15/07/2025	5.52	714,400	5.70	5.73	5.52	14,600	0	0.1
14/07/2025	5.73	829,400	6.04	6.04	5.71	6,100	21,200	-0.1
11/07/2025	5.74	2,231,700	5.73	5.74	5.36	147,200	29,200	0
10/07/2025	5.37	1,504,700	5.09	5.37	5.05	43,600	0	0
09/07/2025	5.02	614,400	4.93	5.04	4.93	19,200	0	0
08/07/2025	4.92	477,800	4.90	5.04	4.90	19,200	0	0.1
07/07/2025	4.90	79,300	4.95	4.95	4.90	0	0	0
04/07/2025	4.94	162,300	4.90	4.96	4.60	0	0	0
03/07/2025	4.93	221,400	4.86	5.09	4.86	0	3,000	-0.0
02/07/2025	4.86	142,600	4.93	4.95	4.85	0	8,300	-0.0
01/07/2025	4.92	49,300	5	5	4.90	0	9,100	-0.0
30/06/2025	5	86,500	5.17	5.17	4.96	0	0	0
27/06/2025	4.98	318,900	5	5.21	4.98	10,300	0	0.1
26/06/2025	4.95	613,000	4.88	4.95	4.88	9,100	0	0.0
25/06/2025	4.88	146,700	4.92	4.93	4.86	0	0	0
24/06/2025	4.92	167,700	4.93	4.95	4.85	0	0	0
23/06/2025	4.93	184,600	5.09	5.09	4.93	0	0	0
20/06/2025	5.09	273,900	5.14	5.14	5.09	0	4,300	-0.0
19/06/2025	5.14	409,300	5.20	5.20	5.13	0	1,200	-0.0
18/06/2025	5.20	175,900	5.19	5.24	5.18	0	0	0
17/06/2025	5.20	276,000	5.19	5.25	5.19	0	0	0
16/06/2025	5.20	185,200	5.16	5.35	5.16	5,500	100	0.0
13/06/2025	5.16	140,100	5.20	5.25	5.02	0	0	0
12/06/2025	5.20	238,100	5.24	5.29	5.19	0	29,100	-0.2
11/06/2025	5.24	335,700	5.30	5.35	5.21	0	13,000	-0.1
10/06/2025	5.24	413,200	5.37	5.45	5.20	1,000	8,800	-0.0
09/06/2025	5.37	487,400	5.26	5.45	5.26	28,500	8,600	0.1
06/06/2025	5.29	235,700	5.29	5.32	5.24	10,500	500	0.1
05/06/2025	5.29	924,700	5.45	5.45	5.29	1,000	27,600	-0.1
04/06/2025	5.41	553,000	5.50	5.50	5.40	14,100	14,000	0.0
03/06/2025	5.45	443,600	5.38	5.48	5.38	3,900	3,900	0.0
02/06/2025	5.38	907,300	5.23	5.47	5.21	28,600	7,200	0.1
30/05/2025	5.23	369,300	5.22	5.40	5.22	14,000	14,000	-0.0
29/05/2025	5.40	2,052,100	5.21	5.84	5.19	4,100	6,800	-0.0
28/05/2025	5.58	969,900	5.65	5.76	5.58	400	4,900	-0.0
27/05/2025	5.99	2,508,000	6.14	6.28	5.99	0	27,600	-0.2
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.02	-0.66%	33,566,400	-137,841	0	2.39 3.32 2.93
2 tháng (2026-04-13)	-0.89	-22.82%	47,568,800	-142,787	0	2.39 4.21 2.93
3 tháng (2026-03-16)	-1.44	-32.36%	50,833,800	-33,792	-0.0	2.39 4.45 2.93
6 tháng (2025-12-15)	-2.78	-48.01%	61,525,500	-156,292	-0.7	2.39 6.08 2.93
12 tháng (2025-06-17)	-2.19	-42.12%	109,196,200	-142,392	-1.8	2.39 8.38 2.93
24 tháng (2024-06-24)	-2.17	-41.89%	158,233,600	-1,188,853	-4.7	2.36 8.38 2.93
36 tháng (2023-06-28)	-9.29	-75.53%	293,477,800	-722,553	-6.2	2.36 12.30 2.93
60 tháng (2021-07-08)	-4.49	-59.87%	590,579,800	-971,896	-11.2	2.36 19 2.93

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

THỐNG KÊ GIAO DỊCH