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
(2025-11-05) 		0.24 3.92% 1,874,300 -46,400 -0.3
6.03
6.44
6.24
2 tháng
(2025-10-06) 		-1.39 -17.91% 4,208,700 -96,900 -0.7
6.03
7.76
6.24
3 tháng
(2025-09-08) 		0.31 5.12% 17,113,300 -24,500 -0.3
6.03
8.38
6.24
6 tháng
(2025-06-09) 		1 18.62% 47,930,600 12,700 -1.1
4.86
8.38
6.24
12 tháng
(2024-12-10) 		2.75 75.97% 84,440,000 -1,402,561 -5.6
2.36
8.38
6.24
24 tháng
(2023-12-18) 		-0.58 -8.35% 134,908,800 -549,461 -2.0
2.36
8.38
6.24
36 tháng
(2022-12-21) 		-2.72 -29.92% 277,796,800 -474,815 -4.8
2.36
12.65
6.24
60 tháng
(2020-12-31) 		0.31 5.12% 582,773,210 21,596 -4.4
2.36
19
6.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
4.63
 411,170 4.63 4.70 4.56 200,000 0 1.3
25/04/2014
4.63
 609,570 4.56 4.70 4.56 0 0 0
24/04/2014
4.56
 489,100 4.70 4.70 4.56 0 0 0
23/04/2014
4.70
 770,090 4.77 4.77 4.63 0 0 0
22/04/2014
4.77
 864,750 4.49 4.77 4.42 90 0 0.0
21/04/2014
4.49
 617,600 4.63 4.70 4.35 0 0 0
18/04/2014
4.63
 1,055,710 4.98 4.98 4.63 0 4,200 -0.0
17/04/2014
4.98
 991,230 4.77 5.05 4.77 151,930 0 1.1
16/04/2014
4.77
 858,090 4.91 4.98 4.63 0 0 0
15/04/2014
4.91
 960,980 5.18 5.25 4.91 1,600 0 0.0
14/04/2014
5.18
 520,050 5.32 5.39 5.18 0 0 0
11/04/2014
5.32
 450,510 5.32 5.39 5.18 2,010 0 0.0
10/04/2014
5.32
 585,470 5.39 5.46 5.25 14,400 0 0.1
08/04/2014
5.39
 455,710 5.32 5.46 5.25 0 0 0
07/04/2014
5.32
 607,160 5.25 5.39 5.18 0 0 0
04/04/2014
5.25
 460,120 5.32 5.32 5.12 0 20,000 -0.1
03/04/2014
5.32
 738,680 4.98 5.32 5.05 1,000 19,000 -0.1
02/04/2014
4.98
 1,054,840 5.18 5.25 4.84 0 6,800 -0.0
01/04/2014
5.18
 1,324,940 5.32 5.46 5.12 0 0 0
31/03/2014
5.32
 954,840 5.53 5.60 5.32 0 0 0
28/03/2014
5.53
 865,940 5.53 5.67 5.46 0 20,000 -0.2
27/03/2014
5.53
 1,026,860 5.67 5.67 5.39 1,250 0 0.0
26/03/2014
5.67
 1,726,660 5.81 5.94 5.46 0 0 0
25/03/2014
5.81
 3,100,840 6.08 6.15 5.81 7,320 0 0.1
24/03/2014
6.08
 2,591,850 5.94 6.15 5.88 1,000 0 0.0
21/03/2014
5.94
 1,609,180 5.88 6.01 5.81 0 0 0
20/03/2014
5.88
 2,566,270 5.67 6.01 5.74 0 0 0
19/03/2014
5.67
 2,566,620 5.53 5.74 5.46 1,000 0 0.0
18/03/2014
5.53
 2,603,840 5.53 5.67 5.46 1,210 3,000 -0.0
17/03/2014
5.53
 2,026,300 5.46 5.60 5.46 0 15,000 -0.1
14/03/2014
5.46
 1,640,970 5.53 5.60 5.32 0 0 0
13/03/2014
5.53
 1,580,110 5.32 5.60 5.25 0 0 0
12/03/2014
5.32
 1,568,100 5.53 5.53 5.32 6,000 0 0.0
11/03/2014
5.53
 1,821,990 5.60 5.67 5.46 4,410 0 0.0
10/03/2014
5.60
 3,166,780 5.25 5.60 5.25 25,270 0 0.2
07/03/2014
5.25
 1,112,540 5.25 5.39 5.18 0 0 0
06/03/2014
5.25
 1,904,820 5.05 5.32 5.05 30,000 90 0.2
05/03/2014
5.05
 587,880 5.05 5.12 4.98 0 0 0
04/03/2014
5.05
 774,250 4.98 5.05 4.91 0 0 0
03/03/2014
4.98
 1,183,190 5.18 5.18 4.91 0 0 0
28/02/2014
5.18
 841,950 5.18 5.18 5.12 0 0 0
27/02/2014
5.18
 2,383,200 5.18 5.39 5.12 0 0 0
26/02/2014
5.18
 1,434,520 5.12 5.18 4.98 0 0 0
25/02/2014
5.12
 1,090,920 5.12 5.18 5.05 2,000 10 0.0
24/02/2014
5.12
 887,230 5.05 5.18 4.98 0 0 0
21/02/2014
5.05
 1,169,670 5.05 5.12 4.91 2,000 0 0.0
20/02/2014
5.05
 3,547,860 5.39 5.46 5.05 900 0 0.0
19/02/2014
5.39
 2,085,310 5.39 5.46 5.25 0 0 0
18/02/2014
5.39
 2,205,520 5.18 5.46 5.18 0 0 0
17/02/2014
5.18
 2,418,540 5.25 5.32 5.12 3,800 45,000 -0.3
14/02/2014
5.25
 2,219,520 5.32 5.39 5.18 0 0 0
13/02/2014
5.32
 3,787,130 5.05 5.39 5.12 19,000 45,000 -0.2
12/02/2014
5.05
 2,226,740 4.91 5.05 4.84 0 0 0
11/02/2014
4.91
 4,079,230 4.84 5.12 4.77 0 3,000 -0.0
10/02/2014
4.84
 839,860 4.70 4.84 4.70 0 100 -0.0
07/02/2014
4.70
 1,472,410 4.77 4.91 4.70 0 263,000 -1.8
06/02/2014
4.77
 602,260 4.84 4.84 4.77 0 122,000 -0.8
27/01/2014
4.84
 559,300 4.77 4.84 4.70 0 33,270 -0.2
24/01/2014
4.77
 2,205,270 4.63 4.77 4.56 0 0 0
23/01/2014
4.63
 665,060 4.56 4.70 4.49 0 0 0
22/01/2014
4.56
 1,297,740 4.70 4.70 4.49 2,000 0 0.0
21/01/2014
4.70
 1,168,220 4.42 4.70 4.42 0 30 -0.0
20/01/2014
4.42
 752,190 4.56 4.56 4.42 0 40,000 -0.3
17/01/2014
4.56
 686,360 4.56 4.63 4.49 0 0 0
16/01/2014
4.56
 158,650 4.63 4.70 4.56 0 0 0
15/01/2014
4.63
 1,106,880 4.70 4.77 4.56 0 0 0
14/01/2014
4.70
 1,238,080 4.70 4.77 4.63 0 0 0
13/01/2014
4.70
 842,310 4.63 4.70 4.63 0 0 0
10/01/2014
4.63
 715,380 4.77 4.84 4.63 200 0 0.0
09/01/2014
4.77
 1,911,830 4.56 4.84 4.56 0 0 0
08/01/2014
4.56
 865,660 4.63 4.70 4.56 0 0 0
07/01/2014
4.63
 908,530 4.77 4.84 4.56 10,000 0 0.1
06/01/2014
4.77
 812,370 4.56 4.77 4.63 10,000 0 0.1
03/01/2014
4.56
 473,360 4.56 4.63 4.49 0 0 0
02/01/2014
4.56
 723,130 4.63 4.70 4.56 0 2,000 -0.0
31/12/2013
4.63
 991,270 4.42 4.63 4.42 40,000 0 0.3
30/12/2013
4.42
 1,578,440 4.70 4.77 4.42 3,000 0 0.0
27/12/2013
4.70
 1,117,190 4.77 4.84 4.70 0 20,000 -0.1
26/12/2013
4.77
 1,253,360 4.77 4.98 4.77 5,000 0 0.0
25/12/2013
4.77
 1,143,600 4.84 4.84 4.70 17,000 0 0.1
24/12/2013
4.84
 1,360,900 4.91 4.98 4.77 0 0 0
23/12/2013
4.91
 3,282,370 4.63 4.91 4.84 52,000 11,000 0.3
20/12/2013
4.63
 2,618,750 4.70 4.84 4.56 0 1,100 -0.0
19/12/2013
4.70
 1,636,470 4.49 4.77 4.63 0 0 0
18/12/2013
4.49
 1,512,870 4.49 4.56 4.42 0 0 0
17/12/2013
4.49
 2,151,980 4.22 4.49 4.22 3,160 0 0.0
16/12/2013
4.22
 474,890 4.29 4.35 4.15 2,000 0 0.0
13/12/2013
4.29
 989,350 4.22 4.35 4.15 0 0 0
12/12/2013
4.22
 544,280 4.15 4.29 4.08 0 0 0
11/12/2013
4.15
 1,824,470 4.35 4.42 4.08 0 0 0
10/12/2013
4.35
 810,050 4.42 4.49 4.35 0 0 0
09/12/2013
4.42
 963,730 4.49 4.56 4.42 940 0 0.0
06/12/2013
4.49
 1,129,770 4.56 4.56 4.42 0 0 0
05/12/2013
4.56
 730,260 4.56 4.63 4.49 0 0 0
04/12/2013
4.56
 942,250 4.63 4.63 4.49 0 0 0
03/12/2013
4.63
 1,834,540 4.42 4.70 4.49 0 7,000 -0.0
02/12/2013
4.42
 725,180 4.42 4.49 4.35 0 0 0
29/11/2013
4.42
 2,265,190 4.56 4.56 4.35 0 60,000 -0.4
28/11/2013
4.56
 1,625,890 4.63 4.63 4.49 0 0 0
27/11/2013
4.63
 2,131,630 4.63 4.77 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |