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)
09/10/2013
3.59
 1,842,450 3.39 3.59 3.53 20,000 100 0.1
08/10/2013
3.39
 2,277,290 3.18 3.39 3.11 0 7,500 -0.0
07/10/2013
3.18
 714,570 3.25 3.25 3.11 3,000 0 0.0
04/10/2013
3.25
 257,660 3.18 3.25 3.18 0 0 0
03/10/2013
3.18
 522,780 3.32 3.32 3.18 0 0 0
02/10/2013
3.32
 622,860 3.25 3.32 3.18 0 0 0
01/10/2013
3.25
 892,910 3.32 3.39 3.18 0 0 0
30/09/2013
3.32
 982,370 3.11 3.32 3.11 0 0 0
27/09/2013
3.11
 703,590 3.18 3.18 3.04 0 0 0
26/09/2013
3.18
 968,100 2.97 3.18 2.97 100 0 0.0
25/09/2013
2.97
 984,640 2.83 2.97 2.83 0 0 0
24/09/2013
2.83
 275,240 2.83 2.90 2.76 0 0 0
23/09/2013
2.83
 213,290 2.70 2.83 2.70 0 0 0
20/09/2013
2.70
 73,660 2.70 2.76 2.70 0 0 0
19/09/2013
2.70
 174,270 2.70 2.76 2.70 0 0 0
18/09/2013
2.70
 395,990 2.76 2.76 2.70 3,000 50 0.0
17/09/2013
2.76
 212,610 2.76 2.83 2.70 0 2,000 -0.0
16/09/2013
2.76
 266,600 2.83 2.90 2.76 1,000 0 0.0
13/09/2013
2.83
 574,030 2.70 2.83 2.70 0 0 0
12/09/2013
2.70
 172,350 2.70 2.76 2.70 0 0 0
11/09/2013
2.70
 411,160 2.70 2.76 2.63 0 0 0
10/09/2013
2.70
 346,030 2.63 2.76 2.63 0 0 0
09/09/2013
2.63
 355,780 2.76 2.76 2.63 0 0 0
06/09/2013
2.76
 200,890 2.76 2.83 2.76 0 0 0
05/09/2013
2.76
 264,330 2.76 2.83 2.70 0 0 0
04/09/2013
2.76
 701,770 2.90 2.90 2.76 0 100,000 -0.4
03/09/2013
2.90
 112,110 2.90 2.97 2.83 0 0 0
30/08/2013
2.90
 108,480 2.90 2.97 2.83 0 0 0
29/08/2013
2.90
 130,060 2.90 2.97 2.83 0 0 0
28/08/2013
2.90
 297,560 2.90 2.97 2.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |