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

4.40
-0.04
(-0.90%)
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
(2026-02-23) 		-0.96 -17.78% 4,686,900 -29,600 -0.1
4.40
5.77
4.40
2 tháng
(2026-01-19) 		-1.34 -23.18% 8,021,900 -42,100 -0.2
4.40
5.78
4.40
3 tháng
(2025-12-18) 		-1.16 -20.71% 10,697,600 -134,300 -0.7
4.40
6.08
4.40
6 tháng
(2025-09-19) 		-3.61 -44.84% 22,163,400 -321,100 -2.1
4.40
8.38
4.40
12 tháng
(2025-03-24) 		1.49 50.51% 87,748,600 -188,700 -2.2
2.36
8.38
4.40
24 tháng
(2024-03-28) 		-1.81 -28.96% 123,539,400 -294,961 -0.2
2.36
8.38
4.40
36 tháng
(2023-04-03) 		-5.16 -53.75% 264,652,400 -798,261 -7.2
2.36
12.65
4.40
60 tháng
(2021-04-13) 		-3.31 -42.71% 569,145,400 -597,904 -8.8
2.36
19
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |