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)
26/11/2013
4.63
 2,123,800 4.49 4.70 4.42 0 10,000 -0.1
25/11/2013
4.49
 1,649,490 4.49 4.70 4.49 600 0 0.0
22/11/2013
4.49
 1,977,750 4.49 4.63 4.42 0 3,200 -0.0
21/11/2013
4.49
 4,392,120 4.56 4.84 4.49 526,500 3,000 3.6
20/11/2013
4.56
 2,783,710 4.35 4.56 4.29 456,870 30,000 2.7
19/11/2013
4.35
 4,687,090 4.15 4.42 4.22 0 21,100 -0.1
18/11/2013
4.15
 1,169,150 3.94 4.15 4.08 0 0 0
15/11/2013
3.94
 1,048,100 3.94 4.01 3.87 30,000 0 0.2
14/11/2013
3.94
 988,170 3.80 3.94 3.80 100 0 0.0
13/11/2013
3.80
 1,472,670 3.94 4.01 3.80 3,000 0 0.0
12/11/2013
3.94
 1,882,650 4.15 4.15 3.94 2,000 0 0.0
11/11/2013
4.15
 1,462,810 4.08 4.15 4.01 0 12,000 -0.1
08/11/2013
4.08
 1,061,660 4.01 4.15 3.94 4,000 20,000 -0.1
07/11/2013
4.01
 2,057,470 4.22 4.22 4.01 3,000 59,680 -0.3
06/11/2013
4.22
 1,575,240 4.15 4.22 4.01 6,000 3,000 0.0
05/11/2013
4.15
 1,357,640 4.08 4.22 4.01 0 28,000 -0.2
04/11/2013
4.08
 2,257,530 3.87 4.08 3.87 2,000 7,000 -0.0
01/11/2013
3.87
 997,990 3.94 3.94 3.80 10,000 0 0.1
31/10/2013
3.94
 1,273,470 3.80 3.94 3.80 0 0 0
30/10/2013
3.80
 1,556,340 3.80 4.01 3.73 10,000 0 0.1
29/10/2013
3.80
 1,997,410 3.87 3.94 3.66 0 0 0
28/10/2013
3.87
 2,397,790 3.66 3.87 3.66 20,000 0 0.1
25/10/2013
3.66
 1,800,640 3.53 3.73 3.53 0 0 0
24/10/2013
3.53
 2,171,800 3.46 3.66 3.46 16,000 0 0.1
23/10/2013
3.46
 1,357,600 3.53 3.59 3.46 0 0 0
22/10/2013
3.53
 848,200 3.59 3.59 3.46 0 0 0
21/10/2013
3.59
 1,527,540 3.53 3.73 3.53 5,000 3,000 0.0
18/10/2013
3.53
 829,910 3.53 3.59 3.46 0 0 0
17/10/2013
3.53
 1,094,000 3.46 3.59 3.39 5,000 0 0.0
16/10/2013
3.46
 962,980 3.53 3.59 3.46 1,000 0 0.0
15/10/2013
3.53
 1,172,350 3.32 3.53 3.32 2,000 3,000 -0.0
14/10/2013
3.32
 1,116,220 3.39 3.46 3.25 0 0 0
11/10/2013
3.39
 1,808,910 3.53 3.59 3.32 0 0 0
10/10/2013
3.53
 1,025,780 3.59 3.73 3.53 0 0 0
09/10/2013
3.59
 1,842,450 3.39 3.59 3.53 20,000 100 0.1
08/10/2013
3.39
 2,277,290 3.18 3.39 3.11 0 7,500 -0.0
07/10/2013
3.18
 714,570 3.25 3.25 3.11 3,000 0 0.0
04/10/2013
3.25
 257,660 3.18 3.25 3.18 0 0 0
03/10/2013
3.18
 522,780 3.32 3.32 3.18 0 0 0
02/10/2013
3.32
 622,860 3.25 3.32 3.18 0 0 0
01/10/2013
3.25
 892,910 3.32 3.39 3.18 0 0 0
30/09/2013
3.32
 982,370 3.11 3.32 3.11 0 0 0
27/09/2013
3.11
 703,590 3.18 3.18 3.04 0 0 0
26/09/2013
3.18
 968,100 2.97 3.18 2.97 100 0 0.0
25/09/2013
2.97
 984,640 2.83 2.97 2.83 0 0 0
24/09/2013
2.83
 275,240 2.83 2.90 2.76 0 0 0
23/09/2013
2.83
 213,290 2.70 2.83 2.70 0 0 0
20/09/2013
2.70
 73,660 2.70 2.76 2.70 0 0 0
19/09/2013
2.70
 174,270 2.70 2.76 2.70 0 0 0
18/09/2013
2.70
 395,990 2.76 2.76 2.70 3,000 50 0.0
17/09/2013
2.76
 212,610 2.76 2.83 2.70 0 2,000 -0.0
16/09/2013
2.76
 266,600 2.83 2.90 2.76 1,000 0 0.0
13/09/2013
2.83
 574,030 2.70 2.83 2.70 0 0 0
12/09/2013
2.70
 172,350 2.70 2.76 2.70 0 0 0
11/09/2013
2.70
 411,160 2.70 2.76 2.63 0 0 0
10/09/2013
2.70
 346,030 2.63 2.76 2.63 0 0 0
09/09/2013
2.63
 355,780 2.76 2.76 2.63 0 0 0
06/09/2013
2.76
 200,890 2.76 2.83 2.76 0 0 0
05/09/2013
2.76
 264,330 2.76 2.83 2.70 0 0 0
04/09/2013
2.76
 701,770 2.90 2.90 2.76 0 100,000 -0.4
03/09/2013
2.90
 112,110 2.90 2.97 2.83 0 0 0
30/08/2013
2.90
 108,480 2.90 2.97 2.83 0 0 0
29/08/2013
2.90
 130,060 2.90 2.97 2.83 0 0 0
28/08/2013
2.90
 297,560 2.90 2.97 2.83 0 0 0
27/08/2013
2.90
 123,060 3.04 3.04 2.90 0 0 0
26/08/2013
3.04
 128,280 3.04 3.04 2.90 0 0 0
23/08/2013
3.04
 128,530 3.11 3.11 2.97 0 0 0
22/08/2013
3.11
 326,590 3.18 3.18 3.04 0 0 0
21/08/2013
3.18
 402,560 3.11 3.18 3.11 0 0 0
20/08/2013
3.11
 372,280 3.11 3.18 3.04 0 0 0
19/08/2013
3.11
 475,290 3.04 3.18 2.97 0 0 0
16/08/2013
3.04
 182,860 3.04 3.11 2.97 0 0 0
15/08/2013
3.04
 201,940 3.04 3.11 3.04 0 0 0
14/08/2013
3.04
 232,670 2.90 3.04 2.90 0 0 0
13/08/2013
2.90
 106,070 2.97 3.04 2.90 0 0 0
12/08/2013
2.97
 109,910 2.97 3.04 2.97 0 0 0
09/08/2013
2.97
 247,050 3.04 3.11 2.97 0 0 0
08/08/2013
3.04
 143,950 3.04 3.11 3.04 0 0 0
07/08/2013
3.04
 106,690 3.11 3.18 3.04 0 0 0
06/08/2013
3.11
 138,720 3.11 3.18 3.04 0 0 0
05/08/2013
3.11
 342,930 3.25 3.25 3.11 0 0 0
02/08/2013
3.25
 508,390 3.18 3.39 3.25 0 0 0
01/08/2013
3.18
 546,860 2.97 3.18 3.11 0 0 0
31/07/2013
2.97
 311,750 2.83 2.97 2.83 0 0 0
30/07/2013
2.83
 176,660 2.90 2.97 2.83 3,000 0 0.0
29/07/2013
2.90
 266,610 3.11 3.11 2.90 0 0 0
26/07/2013
3.11
 157,990 3.04 3.18 3.04 0 0 0
25/07/2013
3.04
 344,820 3.18 3.18 3.04 0 0 0
24/07/2013
3.18
 578,420 3.25 3.25 3.11 0 0 0
23/07/2013
3.25
 220,410 3.32 3.32 3.25 0 0 0
22/07/2013
3.32
 279,570 3.39 3.39 3.32 0 0 0
19/07/2013
3.39
 157,150 3.39 3.46 3.39 0 0 0
18/07/2013
3.39
 79,590 3.46 3.46 3.39 0 0 0
17/07/2013
3.46
 96,880 3.46 3.46 3.39 0 0 0
16/07/2013
3.46
 134,020 3.46 3.46 3.39 0 0 0
15/07/2013
3.46
 96,740 3.46 3.53 3.39 0 0 0
12/07/2013
3.46
 199,360 3.39 3.53 3.39 3,000 0 0.0
11/07/2013
3.39
 277,240 3.46 3.46 3.39 0 0 0
10/07/2013
3.46
 31,360 3.53 3.53 3.46 0 0 0
09/07/2013
3.53
 81,350 3.46 3.53 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |