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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |