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)
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
25/08/2011
3.18
 117,650 3.11 3.25 3.11 0 0 0
24/08/2011
3.11
 204,260 3.25 3.32 3.11 0 0 0
23/08/2011
3.25
 196,050 3.32 3.39 3.25 0 0 0
22/08/2011
3.32
 409,750 3.18 3.32 3.25 31,360 0 0.2
19/08/2011
3.18
 346,840 3.32 3.32 3.18 0 0 0
18/08/2011
3.32
 463,850 3.18 3.32 3.25 20,000 0 0.1
17/08/2011
3.18
 430,090 3.04 3.18 2.97 10,000 0 0.0
16/08/2011
3.04
 73,030 2.97 3.04 2.90 0 0 0
15/08/2011
2.97
 37,260 2.90 2.97 2.90 0 0 0
12/08/2011
2.90
 161,380 2.90 2.97 2.83 0 0 0
11/08/2011
2.90
 174,870 3.04 3.04 2.90 0 0 0
10/08/2011
3.04
 243,730 2.97 3.11 2.90 0 20,000 -0.1
09/08/2011
2.97
 414,020 3.11 3.11 2.97 0 0 0
08/08/2011
3.11
 128,000 3.25 3.25 3.11 0 0 0
05/08/2011
3.25
 184,500 3.32 3.39 3.18 40,000 200 0.2
04/08/2011
3.32
 265,560 3.18 3.32 3.18 20,200 0 0.1
03/08/2011
3.18
 205,700 3.25 3.25 3.11 200 0 0.0
02/08/2011
3.25
 199,740 3.32 3.32 3.18 10,000 0 0.0
01/08/2011
3.32
 336,910 3.46 3.46 3.32 3,000 0 0.0
29/07/2011
3.46
 355,000 3.59 3.59 3.46 0 0 0
28/07/2011
3.59
 113,230 3.53 3.59 3.46 0 0 0
27/07/2011: Cổ tức tiền mặt tỉ lệ: 3%
27/07/2011
3.53
 149,320 3.46 3.53 3.46 0 0 0
26/07/2011
3.46
 152,170 3.52 3.52 3.39 0 0 0
25/07/2011
3.52
 64,240 3.59 3.59 3.52 2,000 0 0.0
22/07/2011
3.59
 203,400 3.52 3.59 3.52 1,600 0 0.0
21/07/2011
3.52
 144,580 3.52 3.59 3.46 0 0 0
20/07/2011
3.52
 168,040 3.46 3.52 3.39 0 10,000 -0.1
19/07/2011
3.46
 71,660 3.46 3.52 3.39 0 0 0
18/07/2011
3.46
 18,337 3.52 3.52 3.39 0 0 0
15/07/2011
3.52
 116,340 3.59 3.59 3.52 1,000 0 0.0
14/07/2011
3.59
 51,930 3.52 3.59 3.46 0 0 0
13/07/2011
3.52
 167,400 3.46 3.59 3.46 0 0 0
12/07/2011
3.46
 258,660 3.52 3.52 3.39 0 0 0
11/07/2011
3.52
 229,980 3.59 3.59 3.52 0 0 0
08/07/2011
3.59
 174,090 3.65 3.65 3.59 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |