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)
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
14/09/2012
4.42
 1,598,080 4.22 4.42 4.42 5,000 0 0.0
13/09/2012
4.22
 689,570 4.08 4.22 4.01 0 0 0
12/09/2012
4.08
 692,740 4.08 4.22 4.08 0 0 0
11/09/2012
4.08
 870,680 4.15 4.22 3.94 0 0 0
10/09/2012
4.15
 1,571,340 4.35 4.35 4.15 0 0 0
07/09/2012
4.35
 554,830 4.35 4.42 4.29 3,000 0 0.0
06/09/2012
4.35
 728,850 4.49 4.56 4.35 0 102,190 -0.7
05/09/2012
4.49
 942,300 4.63 4.63 4.42 0 0 0
04/09/2012
4.63
 715,810 4.49 4.70 4.49 0 300 -0.0
31/08/2012
4.49
 573,580 4.56 4.63 4.42 0 0 0
30/08/2012
4.56
 1,270,150 4.56 4.70 4.49 0 0 0
29/08/2012
4.56
 792,270 4.35 4.56 4.42 0 0 0
28/08/2012
4.35
 1,400,190 4.49 4.49 4.29 0 1,160 -0.0
27/08/2012
4.49
 860,940 4.70 4.70 4.49 0 0 0
24/08/2012
4.70
 2,788,180 4.70 4.91 4.49 0 0 0
23/08/2012
4.70
 519,490 4.91 4.91 4.70 0 0 0
22/08/2012
4.91
 2,889,900 5.12 5.12 4.91 0 0 0
21/08/2012
5.12
 1,254,140 5.32 5.32 5.12 0 0 0
20/08/2012
5.32
 537,910 5.25 5.39 5.25 10 0 0.0
17/08/2012
5.25
 401,980 5.12 5.25 5.12 0 0 0
16/08/2012
5.12
 611,670 5.18 5.25 5.05 0 0 0
15/08/2012
5.18
 498,910 5.32 5.39 5.18 10 0 0.0
14/08/2012
5.32
 938,260 5.25 5.39 5.25 0 0 0
13/08/2012
5.25
 446,900 5.32 5.32 5.18 0 0 0
10/08/2012
5.32
 788,530 5.39 5.39 5.18 0 0 0
09/08/2012
5.39
 1,081,520 5.39 5.53 5.39 0 3,000 -0.0
08/08/2012
5.39
 771,430 5.25 5.39 5.25 0 0 0
07/08/2012
5.25
 1,647,130 5.25 5.46 5.25 0 0 0
06/08/2012
5.25
 1,178,700 5.05 5.25 5.12 0 0 0
03/08/2012
5.05
 465,390 5.12 5.18 5.05 0 0 0
02/08/2012
5.12
 517,990 5.05 5.18 5.05 0 0 0
01/08/2012
5.05
 711,990 5.12 5.12 4.91 0 0 0
31/07/2012
5.12
 838,190 4.98 5.18 4.98 0 0 0
30/07/2012
4.98
 658,070 5.05 5.12 4.91 0 0 0
27/07/2012
5.05
 1,314,270 5.25 5.32 5.05 0 0 0
26/07/2012
5.25
 519,600 5.12 5.32 5.05 0 14,000 -0.1
25/07/2012
5.12
 1,713,610 5.25 5.25 5.05 100 0 0.0
24/07/2012
5.25
 1,454,640 5.46 5.46 5.25 0 0 0
23/07/2012
5.46
 1,592,310 5.39 5.60 5.32 0 0 0
20/07/2012
5.39
 1,737,310 5.46 5.67 5.39 5,000 0 0.0
19/07/2012
5.46
 4,258,470 5.25 5.46 5.32 3,000 3,150 -0.0
18/07/2012
5.25
 193,370 5.05 5.25 5.25 0 1,000 -0.0
17/07/2012
5.05
 176,220 4.84 5.05 5.05 0 1,500 -0.0
16/07/2012
4.84
 1,295,100 5.05 5.18 4.84 0 0 0
13/07/2012
5.05
 1,753,630 4.84 5.05 4.77 0 2,000 -0.0
12/07/2012
4.84
 1,378,260 4.77 4.91 4.77 56,000 0 0.4
11/07/2012
4.77
 530,680 4.77 4.84 4.63 101,000 0 0.7
10/07/2012
4.77
 542,970 4.56 4.77 4.49 110,000 10,850 0.7
09/07/2012
4.56
 1,147,390 4.63 4.77 4.49 229,250 10,000 1.5
06/07/2012
4.63
 1,060,430 4.42 4.63 4.42 0 30 -0.0
05/07/2012
4.42
 841,420 4.22 4.42 4.15 0 21,000 -0.1
04/07/2012
4.22
 500,380 4.35 4.49 4.22 0 30,000 -0.2
03/07/2012
4.35
 999,510 4.56 4.63 4.35 0 30 -0.0
02/07/2012
4.56
 735,180 4.77 4.84 4.56 0 0 0
29/06/2012
4.77
 579,680 4.56 4.77 4.56 11,000 0 0.1
28/06/2012
4.56
 533,630 4.63 4.63 4.49 50,000 0 0.3
27/06/2012
4.63
 709,870 4.63 4.77 4.49 0 0 0
26/06/2012
4.63
 0 4.84 4.63 4.63 0 0 0
25/06/2012
4.84
 878,950 5.05 5.12 4.84 0 0 0
22/06/2012
5.05
 1,749,510 5.18 5.18 4.98 0 15,000 -0.1
21/06/2012
5.18
 563,920 5.18 5.32 5.12 0 0 0
20/06/2012
5.18
 691,340 5.05 5.25 5.05 0 0 0
19/06/2012
5.05
 1,000,530 5.25 5.25 5.05 0 0 0
18/06/2012
5.25
 1,159,710 5.12 5.32 5.18 15,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |