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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |