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)
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
15/12/2010
6.97
 1,031,360 7.15 7.40 6.97 9,000 0 0.1
14/12/2010
7.15
 2,120,140 7.52 7.64 7.15 500 62,000 -0.7
13/12/2010
7.52
 1,675,850 7.21 7.52 7.46 5,000 0 0.1
10/12/2010
7.21
 1,183,990 6.91 7.21 6.97 0 0 0
09/12/2010
6.91
 1,688,590 6.72 7.03 6.41 10,000 5,000 0.1
08/12/2010
6.72
 1,219,470 7.03 7.15 6.72 1,000 0 0.0
07/12/2010
7.03
 1,589,440 7.40 7.52 7.03 0 0 0
06/12/2010
7.40
 1,951,670 7.34 7.64 7.21 69,280 0 0.8
03/12/2010
7.34
 1,593,750 7.03 7.34 7.21 20,000 2,500 0.2
02/12/2010
7.03
 2,465,770 6.72 7.03 6.47 11,000 1,000 0.1
01/12/2010
6.72
 1,290,560 6.91 7.03 6.60 6,000 0 0.1
30/11/2010
6.91
 2,022,870 6.66 6.97 6.78 16,000 9,840 0.1
29/11/2010
6.66
 1,631,970 6.35 6.66 6.10 50 0 0.0
26/11/2010
6.35
 2,873,420 6.10 6.35 6.17 30,000 2,000 0.3
25/11/2010
6.10
 772,400 5.86 6.10 5.92 0 1,160 -0.0
24/11/2010
5.86
 1,723,080 5.67 5.92 5.55 56,000 2,000 0.5
23/11/2010
5.67
 737,380 5.43 5.67 5.49 10,000 100 0.1
22/11/2010
5.43
 682,710 5.67 5.67 5.43 160 65,210 -0.6
19/11/2010
5.67
 1,259,080 5.67 5.86 5.55 9,000 65,220 -0.5
18/11/2010
5.67
 408,640 5.43 5.67 5.55 2,000 98,400 -0.9
17/11/2010
5.43
 833,630 5.18 5.43 5.18 8,000 0 0.1
16/11/2010
5.18
 904,770 5.43 5.43 5.18 2,200 102,810 -0.8
15/11/2010
5.43
 639,740 5.67 5.73 5.43 0 82,910 -0.7
12/11/2010
5.67
 1,146,290 5.92 5.92 5.67 1,200 103,640 -0.9
11/11/2010
5.92
 622,040 6.17 6.17 5.92 2,000 10,000 -0.1
10/11/2010
6.17
 482,140 6.17 6.23 6.10 0 77,430 -0.8
09/11/2010
6.17
 651,000 6.29 6.29 6.10 0 84,400 -0.8
08/11/2010
6.29
 553,860 6.47 6.47 6.29 0 46,580 -0.5
05/11/2010
6.47
 788,880 6.41 6.66 6.41 10,000 0 0.1
04/11/2010
6.41
 1,284,510 6.47 6.47 6.17 3,000 0 0.0
03/11/2010
6.47
 201,040 6.66 6.66 6.47 500 31,000 -0.3
02/11/2010
6.66
 232,300 6.72 6.72 6.54 500 80,000 -0.8
01/11/2010
6.72
 175,320 6.78 6.91 6.72 200 15,000 -0.2
29/10/2010
6.78
 214,530 6.84 6.97 6.78 800 0 0.0
28/10/2010
6.84
 204,570 6.97 6.97 6.84 0 0 0
27/10/2010
6.97
 293,950 7.21 7.34 6.97 0 2,000 -0.0
26/10/2010
7.21
 449,180 6.91 7.21 7.09 1,500 100 0.0
25/10/2010
6.91
 348,110 6.60 6.91 6.54 0 0 0
22/10/2010
6.60
 282,730 6.78 6.91 6.60 500 0 0.0
21/10/2010
6.78
 622,800 6.78 7.09 6.78 500 0 0.0
20/10/2010
6.78
 349,030 7.09 7.09 6.78 2,600 0 0.0
19/10/2010
7.09
 285,890 7.34 7.40 7.09 500 0 0.0
18/10/2010
7.34
 223,830 7.52 7.58 7.34 0 0 0
15/10/2010
7.52
 164,950 7.52 7.58 7.40 14,500 0 0.2
14/10/2010
7.52
 157,330 7.58 7.71 7.52 0 0 0
13/10/2010
7.58
 199,170 7.46 7.64 7.40 10,100 0 0.1
12/10/2010
7.46
 172,210 7.58 7.71 7.40 500 0 0.0
11/10/2010
7.58
 182,960 7.64 7.89 7.58 0 0 0
08/10/2010
7.64
 160,300 7.77 7.89 7.64 380 0 0.0
07/10/2010
7.77
 222,630 8.08 8.14 7.77 500 0 0.0
06/10/2010
8.08
 303,930 7.77 8.14 7.77 3,450 0 0.0
05/10/2010
7.77
 307,470 7.64 7.77 7.46 0 0 0
04/10/2010
7.64
 428,640 7.95 8.01 7.58 4,960 0 0.1
01/10/2010
7.95
 234,290 8.08 8.14 7.95 0 0 0
30/09/2010
8.08
 288,310 8.20 8.20 7.95 0 0 0
29/09/2010
8.20
 316,150 8.45 8.51 8.14 0 0 0
28/09/2010
8.45
 222,460 8.45 8.63 8.45 0 0 0
27/09/2010
8.45
 144,510 8.51 8.63 8.45 0 0 0
24/09/2010
8.51
 261,090 8.51 8.63 8.45 0 0 0
23/09/2010
8.51
 603,750 8.51 8.57 8.26 0 0 0
22/09/2010
8.51
 349,800 8.63 8.69 8.51 0 0 0
21/09/2010
8.63
 266,440 8.75 8.82 8.51 0 0 0
20/09/2010
8.75
 429,350 8.88 9.25 8.75 0 0 0
17/09/2010
8.88
 966,840 8.51 8.88 8.63 10,000 0 0.1
16/09/2010
8.51
 211,500 8.45 8.57 8.32 1,540 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |