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)
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
25/11/2011
2.63
 205,210 2.76 2.76 2.63 1,000 0 0.0
24/11/2011
2.76
 115,250 2.70 2.76 2.63 0 0 0
23/11/2011
2.70
 197,770 2.76 2.83 2.63 0 0 0
22/11/2011
2.76
 217,610 2.70 2.76 2.63 0 0 0
21/11/2011
2.70
 106,870 2.76 2.76 2.70 0 0 0
18/11/2011
2.76
 72,660 2.76 2.76 2.63 0 0 0
17/11/2011
2.76
 50,760 2.76 2.83 2.70 0 1,500 -0.0
16/11/2011
2.76
 405,700 2.70 2.76 2.70 0 0 0
15/11/2011
2.70
 649,250 2.70 2.76 2.63 1,500 7,000 -0.0
14/11/2011
2.70
 284,780 2.83 2.83 2.70 6,000 58,000 -0.2
11/11/2011
2.83
 105,740 2.90 2.90 2.83 0 35,120 -0.1
10/11/2011
2.90
 312,100 3.04 3.04 2.90 0 0 0
09/11/2011
3.04
 121,670 2.97 3.04 2.97 0 0 0
08/11/2011
2.97
 164,260 3.04 3.11 2.90 0 0 0
07/11/2011
3.04
 192,530 3.11 3.11 2.97 6,740 0 0.0
04/11/2011
3.11
 183,120 3.11 3.11 3.04 0 0 0
03/11/2011
3.11
 110,390 3.11 3.18 3.04 0 0 0
02/11/2011
3.11
 252,620 3.18 3.18 3.04 3,000 0 0.0
01/11/2011
3.18
 111,970 3.32 3.32 3.18 0 0 0
31/10/2011
3.32
 907,690 3.25 3.39 3.32 0 2,000 -0.0
28/10/2011
3.25
 744,430 3.11 3.25 3.11 0 0 0
27/10/2011
3.11
 209,710 3.04 3.18 3.04 0 0 0
26/10/2011
3.04
 85,360 3.11 3.18 3.04 0 0 0
25/10/2011
3.11
 215,940 3.18 3.18 3.11 0 0 0
24/10/2011
3.18
 137,500 3.25 3.32 3.18 0 0 0
21/10/2011
3.25
 267,520 3.18 3.32 3.11 0 0 0
20/10/2011
3.18
 151,370 3.11 3.25 3.11 0 0 0
19/10/2011
3.11
 248,620 3.11 3.18 3.04 0 0 0
18/10/2011
3.11
 240,450 3.18 3.18 3.04 0 0 0
17/10/2011
3.18
 554,170 3.32 3.32 3.18 0 0 0
14/10/2011
3.32
 162,830 3.32 3.39 3.32 1,000 16,800 -0.1
13/10/2011
3.32
 156,300 3.32 3.39 3.25 0 3,600 -0.0
12/10/2011
3.32
 1,393,590 3.46 3.46 3.32 5,000 70,000 -0.3
11/10/2011
3.46
 533,430 3.53 3.59 3.46 0 0 0
10/10/2011
3.53
 125,880 3.66 3.66 3.53 0 0 0
07/10/2011
3.66
 194,110 3.73 3.80 3.66 10,000 0 0.1
06/10/2011
3.73
 267,960 3.66 3.80 3.59 10,000 2,700 0.0
05/10/2011
3.66
 453,660 3.53 3.66 3.53 47,870 0 0.3
04/10/2011
3.53
 564,770 3.66 3.73 3.53 5,000 0 0.0
03/10/2011
3.66
 693,290 3.80 3.80 3.66 0 15,000 -0.1
30/09/2011
3.80
 234,320 3.94 3.94 3.80 10,000 0 0.1
29/09/2011
3.94
 774,220 3.94 3.94 3.80 0 45,000 -0.2
28/09/2011
3.94
 568,430 3.80 3.94 3.80 0 0 0
27/09/2011
3.80
 542,880 3.94 4.01 3.80 2,000 10,000 -0.0
26/09/2011
3.94
 450,720 3.94 4.08 3.94 0 4,000 -0.0
23/09/2011
3.94
 904,440 3.80 3.94 3.80 30,030 0 0.2
22/09/2011
3.80
 561,060 3.66 3.80 3.66 25,000 380 0.1
21/09/2011
3.66
 628,220 3.80 3.87 3.66 7,000 0 0.0
20/09/2011
3.80
 818,530 3.94 3.94 3.80 1,000 0 0.0
19/09/2011
3.94
 676,740 4.01 4.01 3.87 21,010 0 0.1
16/09/2011
4.01
 621,780 4.22 4.22 4.01 1,000 0 0.0
15/09/2011
4.22
 1,380,660 4.22 4.22 4.01 3,000 40,000 -0.2
14/09/2011
4.22
 2,251,570 4.08 4.22 4.15 0 65,750 -0.4
13/09/2011
4.08
 614,980 3.94 4.08 4.08 0 1,000 -0.0
12/09/2011
3.94
 665,650 3.80 3.94 3.94 0 1,500 -0.0
09/09/2011
3.80
 1,135,180 3.66 3.80 3.66 0 0 0
08/09/2011
3.66
 753,950 3.53 3.66 3.59 0 3,000 -0.0
07/09/2011
3.53
 799,450 3.39 3.53 3.39 0 0 0
06/09/2011
3.39
 275,530 3.53 3.53 3.39 0 16,610 -0.1
05/09/2011
3.53
 705,550 3.59 3.73 3.46 0 0 0
01/09/2011
3.59
 428,750 3.46 3.59 3.39 0 0 0
31/08/2011
3.46
 410,380 3.39 3.53 3.32 0 200 -0.0
30/08/2011
3.39
 778,010 3.25 3.39 3.32 0 3,000 -0.0
29/08/2011
3.25
 250,450 3.18 3.32 3.18 0 0 0
26/08/2011
3.18
 158,160 3.18 3.25 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |