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)
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
03/04/2013
4.01
 406,750 4.01 4.08 3.94 100 0 0.0
02/04/2013
4.01
 446,620 4.08 4.22 4.01 0 0 0
01/04/2013
4.08
 301,130 3.94 4.08 3.87 0 0 0
29/03/2013
3.94
 226,830 3.94 3.94 3.80 70 0 0.0
28/03/2013
3.94
 362,540 4.01 4.08 3.94 0 0 0
27/03/2013
4.01
 293,460 4.01 4.08 3.94 500 0 0.0
26/03/2013
4.01
 201,670 4.01 4.08 3.94 0 0 0
25/03/2013
4.01
 476,870 4.01 4.08 3.87 0 120,000 -0.7
22/03/2013
4.01
 574,030 4.08 4.15 3.87 0 0 0
21/03/2013
4.08
 162,170 4.15 4.22 4.08 2,000 0 0.0
20/03/2013
4.15
 243,500 4.15 4.22 4.15 0 0 0
19/03/2013
4.15
 236,640 4.15 4.15 4.08 0 0 0
18/03/2013
4.15
 414,390 4.22 4.29 4.15 0 0 0
15/03/2013
4.22
 288,910 4.15 4.22 4.15 500 200 0.0
14/03/2013
4.15
 393,060 4.15 4.22 4.08 0 0 0
13/03/2013
4.15
 342,320 4.22 4.29 4.15 0 0 0
12/03/2013
4.22
 531,100 4.29 4.35 4.08 500 0 0.0
11/03/2013
4.29
 787,000 4.15 4.35 4.08 0 0 0
08/03/2013
4.15
 297,830 4.08 4.15 4.08 0 0 0
07/03/2013
4.08
 390,450 4.08 4.15 4.01 0 0 0
06/03/2013
4.08
 233,920 4.01 4.15 4.01 0 0 0
05/03/2013
4.01
 640,180 4.08 4.15 3.94 0 0 0
04/03/2013
4.08
 903,420 4.29 4.29 4.01 0 0 0
01/03/2013
4.29
 858,950 4.35 4.35 4.22 0 176,220 -1.1
28/02/2013
4.35
 750,740 4.29 4.42 4.22 0 0 0
27/02/2013
4.29
 870,100 4.35 4.35 4.15 4,000 0 0.0
26/02/2013
4.35
 2,175,000 4.63 4.63 4.35 0 0 0
25/02/2013
4.63
 652,530 4.56 4.70 4.56 200 0 0.0
22/02/2013
4.56
 1,612,750 4.63 4.84 4.49 4,000 66,660 -0.4
21/02/2013
4.63
 3,481,440 4.84 5.12 4.63 0 0 0
20/02/2013
4.84
 1,065,770 4.84 4.91 4.70 0 0 0
19/02/2013
4.84
 1,925,560 4.98 5.12 4.77 0 0 0
18/02/2013
4.98
 2,395,340 4.70 4.98 4.70 34,000 57,330 -0.2
08/02/2013
4.70
 1,583,000 4.63 4.84 4.56 0 0 0
07/02/2013
4.63
 1,920,400 4.49 4.77 4.49 0 4,000 -0.0
06/02/2013
4.49
 509,560 4.42 4.56 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |