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

2.50
0.30
(13.64%)
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
(2026-07-06) 		-0.58 -20.14% 13,340,800 -2,100 0
2
3
2.50
2 tháng
(2026-06-08) 		-0.56 -19.58% 24,022,200 -272,858 0
2
3.11
2.50
3 tháng
(2026-05-07) 		-1.15 -33.33% 59,358,100 -383,638 0
2
3.45
2.50
6 tháng
(2026-02-06) 		-3.03 -56.85% 77,514,400 -286,789 -0.1
2
5.77
2.50
12 tháng
(2025-08-11) 		-3.57 -60.82% 108,737,500 -463,389 -1.3
2
8.38
2.50
24 tháng
(2024-08-15) 		-1.46 -38.83% 174,410,400 -1,746,650 -6.2
2
8.38
2.50
36 tháng
(2023-08-21) 		-9.20 -80% 301,400,100 -401,650 0.3
2
12.30
2.50
60 tháng
(2021-08-31) 		-5.69 -71.21% 593,704,300 -1,253,193 -11.4
2
19
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2014
4.08
 365,610 4.01 4.15 3.94 0 0 0
28/07/2014
4.01
 815,220 4.22 4.22 3.94 0 0 0
25/07/2014
4.22
 367,700 4.35 4.42 4.22 0 0 0
24/07/2014
4.35
 355,650 4.42 4.49 4.35 0 0 0
23/07/2014
4.42
 734,760 4.42 4.42 4.29 0 0 0
22/07/2014
4.42
 2,825,110 4.70 4.70 4.42 200,000 0 1.3
21/07/2014
4.70
 799,120 4.77 4.84 4.63 200,000 0 1.4
18/07/2014
4.77
 1,267,330 4.84 4.84 4.63 0 0 0
17/07/2014
4.84
 987,140 4.84 4.91 4.70 100,000 0 0.7
16/07/2014
4.84
 1,109,140 4.91 4.98 4.77 100,000 1,000 0.7
15/07/2014
4.91
 570,840 4.84 4.98 4.84 0 360 -0.0
14/07/2014
4.84
 321,150 4.84 4.91 4.84 0 0 0
11/07/2014
4.84
 1,469,760 4.91 4.98 4.77 0 0 0
10/07/2014
4.91
 1,955,570 5.05 5.12 4.84 200,000 0 1.4
09/07/2014
5.05
 2,706,350 4.91 5.12 4.84 496,070 0 3.6
08/07/2014
4.91
 1,740,090 4.70 4.98 4.70 161,020 0 1.1
07/07/2014
4.70
 1,463,770 4.63 4.77 4.56 100,000 5,500 0.6
04/07/2014
4.63
 1,002,160 4.63 4.70 4.56 0 0 0
03/07/2014
4.63
 1,528,770 4.56 4.70 4.56 0 0 0
02/07/2014
4.56
 1,036,260 4.49 4.63 4.49 0 200 -0.0
01/07/2014
4.49
 476,520 4.42 4.63 4.42 0 0 0
30/06/2014
4.42
 849,550 4.42 4.56 4.42 0 0 0
27/06/2014
4.42
 598,570 4.56 4.56 4.42 0 0 0
26/06/2014
4.56
 1,218,140 4.70 4.70 4.56 0 0 0
25/06/2014
4.70
 789,580 4.56 4.77 4.49 0 0 0
24/06/2014
4.56
 1,165,820 4.49 4.63 4.35 0 0 0
23/06/2014
4.49
 971,300 4.56 4.56 4.42 0 0 0
20/06/2014
4.56
 519,950 4.70 4.91 4.56 0 0 0
19/06/2014
4.70
 3,164,460 4.42 4.70 4.29 0 0 0
18/06/2014
4.42
 3,079,600 4.15 4.42 4.22 0 0 0
17/06/2014
4.15
 326,950 4.08 4.15 4.01 0 0 0
16/06/2014
4.08
 309,220 4.15 4.22 4.01 3,000 0 0.0
13/06/2014
4.15
 968,140 4.01 4.22 4.01 0 0 0
12/06/2014
4.01
 495,710 4.08 4.15 4.01 0 0 0
11/06/2014
4.08
 395,110 4.01 4.08 3.94 0 0 0
10/06/2014
4.01
 134,280 4.01 4.01 3.94 0 0 0
09/06/2014
4.01
 268,160 4.08 4.15 4.01 0 0 0
06/06/2014
4.08
 277,240 4.01 4.15 4.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |