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)
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
15/06/2012
5.12
 887,130 4.98 5.18 4.98 0 0 0
14/06/2012
4.98
 545,950 5.05 5.12 4.91 0 0 0
13/06/2012
5.05
 818,250 5.12 5.12 4.91 0 0 0
12/06/2012
5.12
 1,219,110 5.32 5.32 5.12 0 0 0
11/06/2012
5.32
 981,740 5.25 5.46 5.18 0 0 0
08/06/2012
5.25
 2,608,850 5.18 5.39 5.25 0 0 0
07/06/2012
5.18
 1,308,850 4.98 5.18 5.05 0 3,000 -0.0
06/06/2012
4.98
 891,180 4.77 4.98 4.77 0 0 0
05/06/2012
4.77
 725,520 4.63 4.84 4.56 0 0 0
04/06/2012
4.63
 1,281,090 4.84 4.84 4.63 0 0 0
01/06/2012
4.84
 407,260 4.84 4.98 4.84 1,000 0 0.0
31/05/2012
4.84
 937,890 4.98 5.05 4.77 5,880 2,000 0.0
30/05/2012
4.98
 1,245,480 4.84 5.05 4.84 6,120 0 0.0
29/05/2012
4.84
 1,127,050 5.05 5.05 4.84 0 0 0
28/05/2012
5.05
 1,099,680 5.25 5.39 5.05 3,000 0 0.0
25/05/2012
5.25
 1,357,730 5.05 5.25 5.05 0 2,000 -0.0
24/05/2012
5.05
 696,310 5.25 5.25 5.05 2,000 0 0.0
23/05/2012
5.25
 745,460 5.53 5.53 5.25 4,000 0 0.0
22/05/2012
5.53
 1,331,020 5.81 5.81 5.53 4,000 0 0.0
21/05/2012
5.81
 1,209,530 5.53 5.81 5.53 0 5,500 -0.0
18/05/2012
5.53
 1,170,800 5.46 5.60 5.25 100 0 0.0
17/05/2012
5.46
 1,730,320 5.25 5.46 5.32 0 0 0
16/05/2012
5.25
 1,908,080 5.39 5.46 5.18 0 0 0
15/05/2012
5.39
 2,753,750 5.67 5.67 5.39 2,000 2,000 0.0
14/05/2012
5.67
 1,477,050 5.94 6.01 5.67 0 0 0
11/05/2012
5.94
 1,389,880 5.94 6.01 5.74 0 0 0
10/05/2012
5.94
 3,394,260 6.22 6.29 5.94 0 2,000 -0.0
09/05/2012
6.22
 5,418,970 6.08 6.36 5.94 0 100 -0.0
08/05/2012
6.08
 2,863,510 5.81 6.08 6.01 0 4,000 -0.0
07/05/2012
5.81
 312,540 5.53 5.81 5.81 0 100 -0.0
04/05/2012
5.53
 223,420 5.32 5.53 5.53 0 100 -0.0
03/05/2012
5.32
 5,994,340 5.12 5.32 5.18 0 6,200 -0.0
02/05/2012
5.12
 3,325,300 5.18 5.39 5.12 0 300 -0.0
27/04/2012
5.18
 472,760 4.98 5.18 5.18 0 0 0
26/04/2012
4.98
 1,855,490 4.77 4.98 4.91 0 500 -0.0
25/04/2012
4.77
 415,280 4.56 4.77 4.77 0 0 0
24/04/2012
4.56
 1,920,430 4.35 4.56 4.35 0 13,000 -0.1
23/04/2012
4.35
 2,217,690 4.15 4.35 4.29 3,000 0 0.0
20/04/2012
4.15
 1,073,570 4.15 4.29 4.01 0 0 0
19/04/2012
4.15
 1,467,770 4.35 4.42 4.15 1,200 2,000 -0.0
18/04/2012
4.35
 2,750,100 4.35 4.56 4.22 4,000 0 0.0
17/04/2012
4.35
 2,120,620 4.15 4.35 4.15 12,300 3,000 0.1
16/04/2012
4.15
 1,764,380 4.01 4.15 3.87 500 0 0.0
13/04/2012
4.01
 1,142,110 4.15 4.15 3.94 2,000 0 0.0
12/04/2012
4.15
 1,314,290 4.22 4.35 4.15 0 0 0
11/04/2012
4.22
 1,459,340 4.08 4.22 4.08 0 2,000 -0.0
10/04/2012
4.08
 2,614,330 3.94 4.08 3.94 0 6,000 -0.0
09/04/2012
3.94
 1,185,220 3.87 4.01 3.73 0 2,000 -0.0
06/04/2012
3.87
 1,078,600 3.80 3.94 3.73 0 0 0
05/04/2012
3.80
 625,310 3.73 3.87 3.59 2,000 2,000 0
04/04/2012
3.73
 1,331,860 3.87 3.94 3.73 0 0 0
03/04/2012
3.87
 1,571,200 3.80 3.94 3.66 0 0 0
30/03/2012
3.80
 1,865,240 3.94 3.94 3.80 8,000 500 0.0
29/03/2012
3.94
 1,463,960 4.15 4.22 3.94 3,000 60 0.0
28/03/2012
4.15
 1,400,830 4.01 4.15 3.87 0 0 0
27/03/2012
4.01
 3,070,880 4.15 4.35 4.01 0 5,000 -0.0
26/03/2012
4.15
 2,147,240 4.01 4.15 3.94 0 3,000 -0.0
23/03/2012
4.01
 1,392,550 3.94 4.08 3.87 0 0 0
22/03/2012
3.94
 1,877,710 4.01 4.15 3.94 60 0 0.0
21/03/2012
4.01
 2,530,860 3.87 4.01 3.94 500 0 0.0
20/03/2012
3.87
 2,016,250 3.73 3.87 3.80 0 5,000 -0.0
19/03/2012
3.73
 265,090 3.59 3.73 3.73 0 0 0
16/03/2012
3.59
 153,510 3.46 3.59 3.59 0 3,000 -0.0
15/03/2012
3.46
 1,510,210 3.32 3.46 3.18 3,000 3,000 -0.0
14/03/2012
3.32
 723,670 3.46 3.59 3.32 0 0 0
13/03/2012
3.46
 2,531,250 3.59 3.59 3.46 0 0 0
12/03/2012
3.59
 0 3.73 3.59 3.59 0 0 0
09/03/2012
3.73
 1,152,720 3.73 3.87 3.59 9,000 3,000 0.0
08/03/2012
3.73
 2,254,620 3.87 4.01 3.73 2,000 3,000 -0.0
07/03/2012
3.87
 2,375,870 3.73 3.87 3.66 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |