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

5.40
-0.14
(-2.53%)
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
(2025-12-29) 		0.04 0.73% 2,714,900 -4,200 -0.0
5.40
6.08
5.40
2 tháng
(2025-12-01) 		-0.52 -8.58% 5,989,800 -120,300 -0.7
5.40
6.44
5.40
3 tháng
(2025-10-30) 		-0.76 -12.06% 8,036,400 -166,800 -1.0
5.40
6.44
5.40
6 tháng
(2025-08-01) 		0.11 2.03% 35,450,700 -96,700 -0.7
5.40
8.38
5.40
12 tháng
(2025-02-03) 		2.11 61.52% 88,464,800 -1,531,200 -6.3
2.36
8.38
5.40
24 tháng
(2024-02-15) 		-0.76 -12.06% 124,165,000 -416,661 -1.0
2.36
8.38
5.40
36 tháng
(2023-02-13) 		-3.96 -41.68% 270,647,000 -700,361 -6.5
2.36
12.65
5.40
60 tháng
(2021-02-23) 		-0.91 -14.11% 578,837,800 -117,504 -5.2
2.36
19
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2013
3.46
 120,050 3.46 3.53 3.46 0 0 0
05/07/2013
3.46
 143,260 3.46 3.53 3.39 0 0 0
04/07/2013
3.46
 160,960 3.46 3.53 3.46 0 0 0
03/07/2013
3.46
 183,840 3.53 3.59 3.46 0 0 0
02/07/2013
3.53
 309,070 3.46 3.59 3.53 0 0 0
01/07/2013
3.46
 185,400 3.46 3.53 3.46 0 0 0
28/06/2013
3.46
 361,960 3.53 3.59 3.46 0 0 0
27/06/2013
3.53
 241,920 3.46 3.59 3.46 0 0 0
26/06/2013
3.46
 200,950 3.46 3.53 3.46 0 0 0
25/06/2013
3.46
 1,060,080 3.59 3.59 3.39 3,000 0 0.0
24/06/2013
3.59
 250,720 3.66 3.73 3.53 0 0 0
21/06/2013
3.66
 299,670 3.66 3.66 3.59 0 0 0
20/06/2013
3.66
 314,760 3.73 3.73 3.66 0 0 0
19/06/2013
3.73
 240,560 3.73 3.80 3.66 0 0 0
18/06/2013
3.73
 303,790 3.73 3.73 3.59 0 120 -0.0
17/06/2013
3.73
 518,180 3.80 3.87 3.73 0 14,000 -0.1
14/06/2013
3.80
 226,210 3.80 3.87 3.73 0 0 0
13/06/2013
3.80
 232,610 3.80 3.80 3.73 0 0 0
12/06/2013
3.80
 258,660 3.80 3.87 3.73 0 0 0
11/06/2013
3.80
 280,700 3.80 3.87 3.80 0 0 0
10/06/2013
3.80
 359,070 3.94 3.94 3.80 0 0 0
07/06/2013
3.94
 805,610 3.80 3.94 3.80 4,000 0 0.0
06/06/2013
3.80
 398,890 3.87 3.87 3.73 0 0 0
05/06/2013
3.87
 249,490 3.80 3.87 3.73 0 0 0
04/06/2013
3.80
 724,680 3.94 3.94 3.80 30 0 0.0
03/06/2013
3.94
 567,350 3.94 4.01 3.87 30 0 0.0
31/05/2013
3.94
 646,430 3.94 4.08 3.87 0 0 0
30/05/2013
3.94
 388,360 3.87 3.94 3.87 0 0 0
29/05/2013
3.87
 1,159,010 4.01 4.08 3.87 10,000 0 0.1
28/05/2013
4.01
 786,990 3.94 4.01 3.94 0 8,000 -0.0
27/05/2013
3.94
 1,001,160 3.80 4.01 3.80 0 0 0
24/05/2013
3.80
 195,900 3.80 3.87 3.73 0 0 0
23/05/2013
3.80
 946,800 3.73 3.87 3.73 0 12,100 -0.1
22/05/2013
3.73
 1,185,050 3.73 3.87 3.73 0 0 0
21/05/2013
3.73
 577,550 3.66 3.80 3.66 0 0 0
20/05/2013
3.66
 473,060 3.59 3.73 3.59 2,000 0 0.0
17/05/2013
3.59
 193,400 3.59 3.66 3.59 0 0 0
16/05/2013
3.59
 578,060 3.59 3.73 3.59 0 0 0
15/05/2013
3.59
 346,410 3.59 3.73 3.53 23,070 0 0.1
14/05/2013
3.59
 395,630 3.73 3.73 3.59 0 0 0
13/05/2013
3.73
 204,810 3.73 3.73 3.66 0 0 0
10/05/2013
3.73
 255,470 3.80 3.80 3.66 0 0 0
09/05/2013
3.80
 381,630 3.66 3.80 3.73 0 0 0
08/05/2013
3.66
 284,660 3.80 3.87 3.66 0 0 0
07/05/2013
3.80
 338,770 3.80 3.94 3.73 0 0 0
06/05/2013
3.80
 818,560 3.59 3.80 3.66 0 0 0
03/05/2013
3.59
 136,800 3.66 3.66 3.59 0 0 0
02/05/2013
3.66
 119,350 3.59 3.66 3.59 0 0 0
26/04/2013
3.59
 322,610 3.73 3.73 3.59 0 0 0
25/04/2013
3.73
 226,180 3.59 3.73 3.59 0 0 0
24/04/2013
3.59
 378,920 3.66 3.73 3.59 0 0 0
23/04/2013
3.66
 672,560 3.73 3.80 3.66 0 0 0
22/04/2013
3.73
 259,250 3.73 3.80 3.66 0 0 0
18/04/2013
3.73
 218,460 3.87 3.87 3.73 0 0 0
17/04/2013
3.87
 167,840 3.87 3.94 3.87 0 0 0
16/04/2013
3.87
 661,420 3.87 3.94 3.73 0 60,220 -0.3
15/04/2013
3.87
 560,370 4.01 4.01 3.80 0 10,000 -0.1
12/04/2013
4.01
 739,970 4.15 4.15 4.01 0 0 0
11/04/2013
4.15
 418,450 4.08 4.22 4.08 0 10,000 -0.1
10/04/2013
4.08
 930,370 4.35 4.42 4.08 0 0 0
09/04/2013
4.35
 1,661,230 4.08 4.35 4.01 0 30,000 -0.2
08/04/2013
4.08
 294,070 4.15 4.22 4.08 0 10,000 -0.1
05/04/2013
4.15
 759,070 3.94 4.15 3.94 150 0 0.0
04/04/2013
3.94
 249,510 4.01 4.08 3.94 0 320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |