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)
05/02/2013
4.42
 824,730 4.49 4.49 4.42 0 0 0
04/02/2013
4.49
 540,250 4.56 4.56 4.49 0 90 -0.0
01/02/2013
4.56
 619,760 4.56 4.56 4.42 0 0 0
31/01/2013
4.56
 946,530 4.70 4.70 4.56 780 0 0.0
30/01/2013
4.70
 1,384,350 4.49 4.70 4.42 100,000 0 0.7
29/01/2013
4.49
 1,313,410 4.49 4.56 4.42 0 0 0
28/01/2013
4.49
 1,399,250 4.42 4.63 4.42 0 0 0
25/01/2013
4.42
 729,750 4.35 4.49 4.35 0 10,000 -0.1
24/01/2013
4.35
 950,670 4.22 4.42 4.29 200 5,010 -0.0
23/01/2013
4.22
 664,990 4.42 4.42 4.22 0 0 0
22/01/2013
4.42
 902,730 4.63 4.63 4.35 4,000 0 0.0
21/01/2013
4.63
 461,860 4.56 4.63 4.49 0 0 0
18/01/2013
4.56
 1,238,020 4.56 4.56 4.42 0 0 0
17/01/2013
4.56
 1,470,860 4.77 4.77 4.56 30 0 0.0
16/01/2013
4.77
 1,706,350 4.84 4.98 4.77 10,000 4,000 0.0
15/01/2013
4.84
 3,244,550 4.56 4.84 4.56 323,510 0 2.2
14/01/2013
4.56
 2,516,130 4.35 4.56 4.35 50 113,500 -0.7
11/01/2013
4.35
 1,377,420 4.49 4.63 4.35 4,000 0 0.0
10/01/2013
4.49
 1,350,050 4.42 4.49 4.29 0 1,410 -0.0
09/01/2013
4.42
 2,525,510 4.56 4.77 4.35 70,000 2,000 0.5
08/01/2013
4.56
 1,661,710 4.56 4.70 4.42 0 7,750 -0.1
07/01/2013
4.56
 2,902,040 4.35 4.56 4.35 0 44,000 -0.3
04/01/2013
4.35
 1,523,400 4.35 4.49 4.22 30,000 0 0.2
03/01/2013
4.35
 1,827,210 4.56 4.56 4.35 0 30,000 -0.2
02/01/2013
4.56
 1,554,210 4.42 4.63 4.42 0 0 0
28/12/2012
4.42
 1,135,480 4.29 4.42 4.22 20,000 0 0.1
27/12/2012
4.29
 2,394,600 4.22 4.42 4.29 0 0 0
26/12/2012
4.22
 1,516,260 4.08 4.22 4.01 50,000 0 0.3
25/12/2012
4.08
 857,240 4.15 4.15 4.08 0 0 0
24/12/2012
4.15
 500,920 4.08 4.15 4.08 0 0 0
21/12/2012
4.08
 568,030 4.15 4.15 4.01 25,000 0 0.1
20/12/2012
4.15
 857,380 4.15 4.22 4.08 172,220 0 1.0
19/12/2012
4.15
 862,390 4.01 4.15 4.08 0 0 0
18/12/2012
4.01
 888,430 4.08 4.15 4.01 0 0 0
17/12/2012
4.08
 853,810 4.08 4.15 4.01 0 0 0
14/12/2012
4.08
 728,260 4.08 4.15 4.01 0 0 0
13/12/2012
4.08
 1,093,120 4.22 4.29 4.08 5,000 0 0.0
12/12/2012
4.22
 1,435,560 4.15 4.35 4.01 0 0 0
11/12/2012
4.15
 992,450 4.22 4.29 4.08 0 120 -0.0
10/12/2012
4.22
 2,106,340 4.08 4.22 4.15 212,950 0 1.3
07/12/2012
4.08
 744,390 3.94 4.08 4.08 0 0 0
06/12/2012
3.94
 565,160 3.94 4.01 3.87 0 0 0
05/12/2012
3.94
 762,450 3.94 4.08 3.87 0 0 0
04/12/2012
3.94
 328,780 3.87 3.94 3.80 10,000 0 0.1
03/12/2012
3.87
 346,820 3.80 3.87 3.73 0 0 0
30/11/2012
3.80
 201,130 3.87 3.87 3.80 0 0 0
29/11/2012
3.87
 123,130 3.80 3.87 3.80 0 0 0
28/11/2012
3.80
 298,350 3.87 3.87 3.80 0 0 0
27/11/2012
3.87
 239,610 3.87 3.94 3.80 0 0 0
26/11/2012
3.87
 263,480 3.94 3.94 3.80 0 0 0
23/11/2012
3.94
 221,580 3.94 3.94 3.87 0 0 0
22/11/2012
3.94
 118,200 3.87 3.94 3.87 0 0 0
21/11/2012
3.87
 246,280 3.94 4.01 3.87 0 0 0
20/11/2012
3.94
 315,060 3.94 4.01 3.87 0 0 0
19/11/2012
3.94
 379,410 4.01 4.01 3.87 0 240 -0.0
16/11/2012
4.01
 703,870 3.94 4.08 3.94 0 0 0
15/11/2012
3.94
 1,051,730 4.08 4.08 3.94 0 0 0
14/11/2012
4.08
 755,460 4.08 4.15 4.08 0 0 0
13/11/2012
4.08
 767,530 4.08 4.15 4.01 0 0 0
12/11/2012
4.08
 965,050 3.94 4.08 3.94 0 0 0
09/11/2012
3.94
 675,830 3.87 3.94 3.87 45,000 0 0.3
08/11/2012
3.87
 692,050 3.87 3.94 3.87 141,260 0 0.8
07/11/2012
3.87
 547,100 3.73 3.87 3.73 19,600 0 0.1
06/11/2012
3.73
 563,020 3.80 3.87 3.66 0 0 0
05/11/2012
3.80
 917,160 3.94 3.94 3.80 0 0 0
02/11/2012
3.94
 1,705,480 4.08 4.08 3.94 0 0 0
01/11/2012
4.08
 500,930 4.08 4.15 4.08 0 0 0
31/10/2012
4.08
 631,180 4.15 4.15 4.01 0 0 0
30/10/2012
4.15
 619,110 4.22 4.22 4.08 0 0 0
29/10/2012
4.22
 275,240 4.15 4.22 4.15 3,000 0 0.0
26/10/2012
4.15
 558,360 4.15 4.29 4.15 0 0 0
25/10/2012
4.15
 880,940 4.22 4.22 4.08 0 0 0
24/10/2012
4.22
 936,760 4.29 4.29 4.15 0 0 0
23/10/2012
4.29
 372,550 4.29 4.35 4.22 2,000 0 0.0
22/10/2012
4.29
 835,300 4.42 4.42 4.22 0 0 0
19/10/2012
4.42
 1,742,560 4.35 4.49 4.22 0 0 0
18/10/2012
4.35
 581,510 4.42 4.49 4.35 0 0 0
17/10/2012
4.42
 1,165,440 4.56 4.56 4.35 2,000 0 0.0
16/10/2012
4.56
 1,537,290 4.35 4.56 4.42 2,000 213,360 -1.4
15/10/2012
4.35
 1,126,240 4.56 4.56 4.35 0 0 0
12/10/2012
4.56
 957,160 4.63 4.63 4.42 0 0 0
11/10/2012
4.63
 3,034,510 4.49 4.70 4.56 0 2,000 -0.0
10/10/2012
4.49
 1,610,750 4.29 4.49 4.29 0 2,000 -0.0
09/10/2012
4.29
 819,620 4.35 4.42 4.29 0 2,000 -0.0
08/10/2012
4.35
 1,233,850 4.22 4.42 4.22 0 7,000 -0.0
05/10/2012
4.22
 412,310 4.15 4.22 4.08 0 0 0
04/10/2012
4.15
 457,590 4.22 4.22 4.08 0 0 0
03/10/2012
4.22
 765,690 4.08 4.22 4.15 0 0 0
02/10/2012
4.08
 547,670 4.08 4.15 4.01 0 0 0
01/10/2012
4.08
 1,221,990 4.22 4.29 4.01 1,000 0 0.0
28/09/2012
4.22
 421,890 4.22 4.29 4.22 0 0 0
27/09/2012
4.22
 497,080 4.35 4.35 4.15 0 0 0
26/09/2012
4.35
 816,000 4.15 4.35 4.22 0 0 0
25/09/2012
4.15
 393,630 4.22 4.29 4.08 0 0 0
24/09/2012
4.22
 596,670 4.35 4.35 4.15 0 0 0
21/09/2012
4.35
 561,830 4.22 4.35 4.22 0 0 0
20/09/2012
4.22
 1,067,940 4.29 4.29 4.08 0 0 0
19/09/2012
4.29
 1,046,620 4.29 4.35 4.15 0 0 0
18/09/2012
4.29
 1,169,600 4.49 4.49 4.29 2,000 0 0.0
17/09/2012
4.49
 1,163,970 4.42 4.63 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |