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

3.05
0.12
(4.10%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2014
4.01
 238,390 3.94 4.01 3.87 0 0 0
04/06/2014
3.94
 366,260 4.08 4.08 3.87 0 0 0
03/06/2014
4.08
 140,100 4.08 4.15 4.08 0 4,410 -0.0
02/06/2014
4.08
 218,420 4.08 4.08 3.94 0 0 0
30/05/2014
4.08
 303,690 4.08 4.15 4.01 9,000 0 0.1
29/05/2014
4.08
 537,950 4.22 4.29 4.08 0 0 0
28/05/2014
4.22
 983,230 4.29 4.35 4.22 0 0 0
27/05/2014
4.29
 852,870 4.15 4.35 4.08 0 120 -0.0
26/05/2014
4.15
 247,490 4.08 4.15 3.94 0 0 0
23/05/2014
4.08
 500,300 4.15 4.15 4.01 0 0 0
22/05/2014
4.15
 870,250 4.29 4.29 4.08 0 0 0
21/05/2014
4.29
 635,540 4.01 4.29 3.94 0 0 0
20/05/2014
4.01
 1,169,090 3.80 4.01 3.73 0 0 0
19/05/2014
3.80
 838,410 3.73 3.87 3.59 0 0 0
16/05/2014
3.73
 221,620 3.59 3.73 3.53 0 800 -0.0
15/05/2014
3.59
 658,040 3.73 3.87 3.53 0 0 0
14/05/2014
3.73
 514,920 3.53 3.73 3.39 0 19,000 -0.1
13/05/2014
3.53
 934,470 3.73 3.73 3.53 89,000 0 0.5
12/05/2014
3.73
 535,920 4.01 4.01 3.73 100,000 0 0.5
09/05/2014
4.01
 564,470 3.94 4.01 3.73 0 0 0
08/05/2014
3.94
 831,600 4.22 4.22 3.94 200,000 0 1.1
07/05/2014
4.22
 421,540 4.22 4.29 4.15 0 0 0
06/05/2014
4.22
 1,285,590 4.42 4.42 4.15 0 0 0
05/05/2014
4.42
 430,540 4.63 4.63 4.35 0 0 0
29/04/2014
4.63
 127,390 4.63 4.63 4.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |