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)
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
06/03/2012
3.73
 3,497,050 3.59 3.73 3.59 0 0 0
05/03/2012
3.59
 87,240 3.46 3.59 3.59 0 0 0
02/03/2012
3.46
 864,720 3.32 3.46 3.39 0 0 0
01/03/2012
3.32
 314,880 3.18 3.32 3.32 0 0 0
29/02/2012
3.18
 2,194,990 3.04 3.18 3.04 400 11,820 -0.1
28/02/2012
3.04
 2,037,550 3.18 3.32 3.04 0 0 0
27/02/2012
3.18
 358,180 3.04 3.18 3.18 0 0 0
24/02/2012
3.04
 321,980 2.90 3.04 3.04 0 0 0
23/02/2012
2.90
 310,220 2.76 2.90 2.90 0 0 0
22/02/2012
2.76
 738,070 2.70 2.76 2.70 0 0 0
21/02/2012
2.70
 1,647,640 2.63 2.70 2.63 0 132,000 -0.5
20/02/2012
2.63
 48,720 2.56 2.63 2.63 0 0 0
17/02/2012
2.56
 800,090 2.49 2.56 2.49 0 0 0
16/02/2012
2.49
 834,930 2.42 2.49 2.42 0 0 0
15/02/2012
2.42
 287,360 2.42 2.49 2.35 0 0 0
14/02/2012
2.42
 693,200 2.42 2.49 2.35 0 3,000 -0.0
13/02/2012
2.42
 909,280 2.49 2.49 2.42 0 0 0
10/02/2012
2.49
 1,912,020 2.42 2.49 2.42 0 0 0
09/02/2012
2.42
 31,170 2.35 2.42 2.42 0 0 0
08/02/2012
2.35
 28,620 2.28 2.35 2.35 8,820 0 0.0
07/02/2012
2.28
 96,190 2.21 2.28 2.28 0 0 0
06/02/2012
2.21
 274,590 2.28 2.28 2.21 0 0 0
03/02/2012
2.28
 684,750 2.28 2.35 2.28 0 8,840 -0.0
02/02/2012
2.28
 468,550 2.21 2.28 2.14 0 0 0
01/02/2012
2.21
 180,920 2.14 2.21 2.07 0 0 0
31/01/2012
2.14
 459,330 2.07 2.14 2.07 0 0 0
30/01/2012
2.07
 149,180 2.14 2.21 2.07 0 0 0
20/01/2012
2.14
 249,970 2.07 2.14 2.07 0 0 0
19/01/2012
2.07
 119,660 2.00 2.07 1.94 3,000 0 0.0
18/01/2012
2.00
 95,450 1.94 2.00 1.94 0 0 0
17/01/2012
1.94
 142,390 2.00 2.00 1.94 5,000 0 0.0
16/01/2012
2.00
 97,730 2.00 2.07 1.94 0 0 0
13/01/2012
2.00
 56,880 1.94 2.00 1.87 0 0 0
12/01/2012
1.94
 141,380 2.00 2.00 1.94 0 0 0
11/01/2012
2.00
 141,110 1.94 2.00 1.94 0 0 0
10/01/2012
1.94
 203,920 1.87 1.94 1.87 0 0 0
09/01/2012
1.87
 119,920 1.87 1.94 1.80 0 0 0
06/01/2012
1.87
 128,160 1.94 1.94 1.87 0 0 0
05/01/2012
1.94
 212,960 2.00 2.00 1.94 0 0 0
04/01/2012
2.00
 259,090 2.07 2.07 2.00 0 0 0
03/01/2012
2.07
 85,080 2.07 2.14 2.07 0 0 0
30/12/2011
2.07
 92,930 2.00 2.07 1.94 0 0 0
29/12/2011
2.00
 392,300 1.94 2.00 1.87 0 360 -0.0
28/12/2011
1.94
 1,275,290 1.87 1.94 1.80 0 0 0
27/12/2011
1.87
 118,480 1.94 1.94 1.87 0 0 0
26/12/2011
1.94
 40,700 2.00 2.00 1.94 0 0 0
23/12/2011
2.00
 39,830 2.07 2.07 2.00 0 0 0
22/12/2011
2.07
 40,690 2.14 2.14 2.07 0 0 0
21/12/2011
2.14
 125,940 2.21 2.21 2.14 0 0 0
20/12/2011
2.21
 135,360 2.28 2.28 2.21 5,000 0 0.0
19/12/2011
2.28
 305,940 2.35 2.35 2.28 0 0 0
16/12/2011
2.35
 519,090 2.35 2.42 2.28 0 0 0
15/12/2011
2.35
 86,550 2.42 2.42 2.35 0 0 0
14/12/2011
2.42
 123,790 2.49 2.49 2.42 0 0 0
13/12/2011
2.49
 227,940 2.56 2.56 2.49 0 0 0
12/12/2011
2.56
 259,490 2.63 2.63 2.56 10,000 0 0.0
09/12/2011
2.63
 382,110 2.70 2.70 2.63 0 0 0
08/12/2011
2.70
 92,750 2.70 2.76 2.63 0 150 -0.0
07/12/2011
2.70
 87,480 2.76 2.76 2.70 0 9,000 -0.0
06/12/2011
2.76
 376,070 2.70 2.76 2.76 0 0 0
05/12/2011
2.70
 253,940 2.63 2.70 2.63 0 0 0
02/12/2011
2.63
 46,160 2.63 2.70 2.63 0 0 0
01/12/2011
2.63
 118,540 2.63 2.70 2.63 0 0 0
30/11/2011
2.63
 156,080 2.70 2.70 2.63 0 0 0
29/11/2011
2.70
 34,940 2.70 2.76 2.70 0 0 0
28/11/2011
2.70
 242,820 2.63 2.70 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |