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) 		-0.95 -17.59% 4,452,100 -17,800 -0.1
4.44
5.77
4.44
2 tháng
(2026-01-16) 		-1.30 -22.61% 8,177,300 -16,700 -0.1
4.44
5.78
4.44
3 tháng
(2025-12-17) 		-1.22 -21.52% 10,660,000 -122,500 -0.7
4.44
6.08
4.44
6 tháng
(2025-09-18) 		-3.86 -46.45% 23,108,900 -277,000 -1.8
4.44
8.38
4.44
12 tháng
(2025-03-24) 		1.50 50.85% 87,513,800 -176,900 -2.2
2.36
8.38
4.44
24 tháng
(2024-03-27) 		-1.86 -29.48% 123,628,400 -307,361 -0.3
2.36
8.38
4.44
36 tháng
(2023-04-03) 		-5.15 -53.65% 264,417,600 -786,461 -7.2
2.36
12.65
4.44
60 tháng
(2021-04-12) 		-3.55 -44.38% 569,528,900 -586,004 -8.7
2.36
19
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2011
3.58
 284,390 3.70 3.70 3.58 0 600 -0.0
18/05/2011
3.70
 555,520 3.70 3.70 3.51 16,000 0 0.1
17/05/2011
3.70
 650,540 3.88 3.88 3.70 5,000 0 0.0
16/05/2011
3.88
 314,570 4.07 4.07 3.88 0 0 0
13/05/2011
4.07
 144,350 4.07 4.07 4.01 8,000 0 0.1
12/05/2011
4.07
 124,070 4.07 4.13 4.01 7,000 2,700 0.0
11/05/2011
4.07
 138,780 4.13 4.13 4.01 0 0 0
10/05/2011
4.13
 303,810 4.07 4.19 4.07 0 0 0
09/05/2011
4.07
 279,560 4.07 4.19 4.07 0 0 0
06/05/2011
4.07
 157,720 4.01 4.07 3.95 0 0 0
05/05/2011
4.01
 204,070 4.13 4.13 3.95 10,000 0 0.1
04/05/2011
4.13
 141,530 4.13 4.19 4.07 0 0 0
29/04/2011
4.13
 231,750 4.07 4.19 4.01 0 0 0
28/04/2011
4.07
 260,660 4.19 4.19 4.07 3,000 0 0.0
27/04/2011
4.19
 136,670 4.19 4.32 4.07 0 0 0
26/04/2011
4.19
 167,230 4.38 4.38 4.19 0 0 0
25/04/2011
4.38
 376,660 4.19 4.38 4.25 0 1,000 -0.0
22/04/2011
4.19
 264,760 4.38 4.38 4.19 0 0 0
21/04/2011
4.38
 431,830 4.44 4.50 4.32 0 4,200 -0.0
20/04/2011
4.44
 451,270 4.50 4.62 4.44 0 0 0
19/04/2011
4.50
 284,280 4.50 4.62 4.50 0 0 0
18/04/2011
4.50
 30,572 4.69 4.75 4.50 0 0 0
15/04/2011
4.69
 264,520 4.81 4.81 4.69 0 0 0
14/04/2011
4.81
 158,080 4.87 4.93 4.81 1,000 2,000 -0.0
13/04/2011
4.87
 152,020 4.87 4.93 4.87 0 0 0
08/04/2011
4.87
 109,280 4.93 4.93 4.87 0 0 0
07/04/2011
4.93
 167,280 4.99 5.06 4.87 0 0 0
06/04/2011
4.99
 377,650 4.81 4.99 4.87 0 10 -0.0
05/04/2011
4.81
 226,190 4.87 4.93 4.81 0 2,200 -0.0
04/04/2011
4.87
 387,410 4.93 4.99 4.87 0 30,000 -0.2
01/04/2011
4.93
 325,850 4.99 5.06 4.93 50 0 0.0
31/03/2011
4.99
 270,860 5.06 5.12 4.99 0 300 -0.0
30/03/2011
5.06
 443,270 5.12 5.12 4.93 0 20,000 -0.2
29/03/2011
5.12
 287,030 5.18 5.24 5.12 0 35,000 -0.3
28/03/2011
5.18
 178,890 5.24 5.30 5.18 0 0 0
25/03/2011
5.24
 526,670 5.18 5.30 5.18 0 4,000 -0.0
24/03/2011
5.18
 333,850 5.18 5.24 5.12 1,500 0 0.0
23/03/2011
5.18
 175,550 5.18 5.30 5.12 1,100 2,000 -0.0
22/03/2011
5.18
 324,140 5.30 5.30 5.18 0 5,010 -0.0
21/03/2011
5.30
 537,240 5.43 5.55 5.30 400 89,300 -0.8
18/03/2011
5.43
 586,200 5.18 5.43 5.18 0 25,700 -0.2
17/03/2011
5.18
 289,770 5.18 5.36 5.12 0 10,000 -0.1
16/03/2011
5.18
 326,880 5.12 5.30 5.06 0 15,000 -0.1
15/03/2011
5.12
 366,660 5.18 5.30 5.06 0 0 0
14/03/2011
5.18
 718,920 5.43 5.43 5.18 14,900 0 0.1
11/03/2011
5.43
 721,090 5.18 5.43 5.43 165,010 100 1.4
10/03/2011
5.18
 584,860 4.93 5.18 4.99 60,000 3,400 0.5
09/03/2011
4.93
 504,850 5.12 5.12 4.87 3,400 0 0.0
08/03/2011
5.12
 228,080 5.06 5.24 4.99 50 0 0.0
07/03/2011
5.06
 380,160 5.18 5.24 5.06 0 0 0
04/03/2011
5.18
 359,440 5.12 5.24 5.12 2,600 0 0.0
03/03/2011
5.12
 487,910 5.30 5.36 5.12 50 0 0.0
02/03/2011
5.30
 842,610 5.55 5.55 5.30 3,000 0 0.0
01/03/2011
5.55
 608,670 5.61 5.73 5.55 0 0 0
28/02/2011
5.61
 343,430 5.73 5.86 5.55 700 0 0.0
25/02/2011
5.73
 392,330 5.61 5.73 5.61 0 3,000 -0.0
24/02/2011
5.61
 593,280 5.80 5.80 5.55 0 0 0
23/02/2011
5.80
 844,760 5.55 5.80 5.61 0 0 0
22/02/2011
5.55
 640,890 5.73 5.80 5.49 3,800 42,080 -0.3
21/02/2011
5.73
 709,150 5.98 5.98 5.73 8,300 0 0.1
18/02/2011
5.98
 765,110 6.23 6.23 5.98 13,600 0 0.1
17/02/2011
6.23
 422,710 6.29 6.29 6.17 0 0 0
16/02/2011
6.29
 419,580 6.35 6.41 6.23 10,020 0 0.1
15/02/2011
6.35
 453,840 6.47 6.47 6.29 1,500 0 0.0
14/02/2011
6.47
 2,076,410 6.23 6.54 6.23 0 2,000 -0.0
11/02/2011
6.23
 244,640 6.29 6.29 6.17 0 0 0
10/02/2011
6.29
 453,730 6.23 6.29 6.17 2,000 0 0.0
09/02/2011
6.23
 373,110 6.23 6.35 6.17 0 0 0
08/02/2011
6.23
 266,730 6.23 6.35 6.23 0 0 0
28/01/2011
6.23
 537,960 6.35 6.47 6.23 0 2,000 -0.0
27/01/2011
6.35
 216,260 6.29 6.35 6.23 0 0 0
26/01/2011
6.29
 522,470 6.10 6.35 6.10 0 0 0
25/01/2011
6.10
 471,300 6.10 6.23 6.04 0 0 0
24/01/2011
6.10
 349,580 6.23 6.29 6.10 700 0 0.0
21/01/2011
6.23
 322,080 6.29 6.41 6.23 5,000 0 0.1
20/01/2011
6.29
 620,620 6.35 6.47 6.29 0 0 0
19/01/2011
6.35
 366,620 6.35 6.47 6.23 2,710 0 0.0
18/01/2011
6.35
 482,510 6.35 6.47 6.29 2,000 0 0.0
17/01/2011
6.35
 492,390 6.47 6.66 6.35 500 0 0.0
14/01/2011
6.47
 583,640 6.41 6.54 6.35 4,700 10,000 -0.1
13/01/2011
6.41
 317,500 6.41 6.54 6.35 0 4,990 -0.1
12/01/2011
6.41
 542,650 6.23 6.54 6.29 0 0 0
11/01/2011
6.23
 636,600 6.41 6.41 6.23 0 0 0
10/01/2011
6.41
 541,160 6.54 6.54 6.35 2,000 5,010 -0.0
07/01/2011
6.54
 310,240 6.66 6.72 6.54 0 0 0
06/01/2011
6.66
 408,120 6.60 6.72 6.54 0 0 0
05/01/2011
6.60
 947,110 6.78 6.78 6.60 0 5,000 -0.1
04/01/2011
6.78
 484,670 6.66 6.91 6.78 0 6,350 -0.1
31/12/2010
6.66
 401,650 6.72 6.78 6.66 0 0 0
30/12/2010
6.72
 285,760 6.78 6.91 6.72 0 0 0
29/12/2010
6.78
 1,670,090 6.72 7.03 6.78 0 1,000 -0.0
28/12/2010
6.72
 564,720 6.41 6.72 6.41 0 0 0
27/12/2010
6.41
 558,220 6.47 6.54 6.35 0 4,960 -0.1
24/12/2010
6.47
 647,350 6.47 6.60 6.29 0 0 0
23/12/2010
6.47
 826,660 6.66 6.72 6.47 0 55,040 -0.6
22/12/2010
6.66
 615,190 6.78 6.97 6.66 41,000 0 0.4
21/12/2010
6.78
 631,760 6.78 6.97 6.54 57,380 15,000 0.5
20/12/2010
6.78
 863,960 6.97 7.09 6.78 2,000 45,500 -0.5
17/12/2010
6.97
 1,003,130 6.66 6.97 6.66 22,500 500 0.2
16/12/2010
6.66
 1,160,230 6.97 6.97 6.66 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |