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)
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
07/07/2011
3.65
 93,280 3.65 3.72 3.65 0 0 0
06/07/2011
3.65
 80,130 3.72 3.72 3.65 0 0 0
05/07/2011
3.72
 234,950 3.59 3.72 3.65 0 0 0
04/07/2011
3.59
 112,740 3.59 3.65 3.52 0 0 0
01/07/2011
3.59
 327,260 3.72 3.72 3.59 0 0 0
30/06/2011
3.72
 96,560 3.85 3.85 3.72 0 0 0
29/06/2011
3.85
 426,440 3.85 3.91 3.72 0 0 0
28/06/2011
3.85
 422,550 3.91 3.98 3.85 0 0 0
27/06/2011
3.91
 380,130 3.98 4.11 3.85 0 0 0
24/06/2011
3.98
 140,460 3.98 4.04 3.98 0 0 0
23/06/2011
3.98
 306,240 4.04 4.11 3.85 3,000 0 0.0
22/06/2011
4.04
 264,650 4.17 4.30 4.04 200 0 0.0
21/06/2011
4.17
 519,080 3.98 4.17 3.91 0 10,000 -0.1
20/06/2011
3.98
 380,870 4.17 4.17 3.98 0 0 0
17/06/2011
4.17
 779,490 4.37 4.37 4.17 0 0 0
16/06/2011
4.37
 849,410 4.30 4.43 4.11 30 0 0.0
15/06/2011
4.30
 488,210 4.50 4.50 4.30 1,000 0 0.0
14/06/2011
4.50
 1,361,740 4.30 4.50 4.37 2,000 3,900 -0.0
13/06/2011
4.30
 763,230 4.11 4.30 4.17 0 0 0
10/06/2011
4.11
 564,660 3.91 4.11 4.04 0 2,500 -0.0
09/06/2011
3.91
 905,540 3.85 3.98 3.78 0 0 0
08/06/2011
3.85
 664,450 3.78 3.85 3.65 0 3,000 -0.0
07/06/2011
3.78
 548,790 3.65 3.78 3.72 0 0 0
06/06/2011
3.65
 193,360 3.65 3.65 3.59 0 0 0
03/06/2011
3.65
 772,480 3.72 3.85 3.59 0 0 0
02/06/2011: Cổ tức tiền mặt tỉ lệ: 3%
02/06/2011
3.72
 449,830 3.39 3.72 3.65 7,000 0 0.0
01/06/2011
3.39
 579,550 3.27 3.39 3.27 0 0 0
31/05/2011
3.27
 241,330 3.27 3.27 3.14 5,000 0 0.0
30/05/2011
3.27
 544,470 3.39 3.45 3.27 5,000 0 0.0
27/05/2011
3.39
 566,240 3.27 3.39 3.21 6,000 0 0.0
26/05/2011
3.27
 793,900 3.14 3.27 3.02 0 20,000 -0.1
25/05/2011
3.14
 276,510 3.27 3.27 3.14 2,500 200 0.0
24/05/2011
3.27
 422,620 3.39 3.39 3.27 0 8,400 -0.0
23/05/2011
3.39
 525,490 3.51 3.51 3.39 0 600 -0.0
20/05/2011
3.51
 316,840 3.58 3.64 3.51 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |