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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |