Tổng Công ty cổ phần Xây dựng Điện Việt Nam (vne)

2.93
-0.08
(-2.66%)
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
(2026-05-13) 		-0.02 -0.66% 33,566,400 -137,841 0
2.39
3.32
2.93
2 tháng
(2026-04-13) 		-0.89 -22.82% 47,568,800 -142,787 0
2.39
4.21
2.93
3 tháng
(2026-03-16) 		-1.44 -32.36% 50,833,800 -33,792 -0.0
2.39
4.45
2.93
6 tháng
(2025-12-15) 		-2.78 -48.01% 61,525,500 -156,292 -0.7
2.39
6.08
2.93
12 tháng
(2025-06-17) 		-2.19 -42.12% 109,196,200 -142,392 -1.8
2.39
8.38
2.93
24 tháng
(2024-06-24) 		-2.17 -41.89% 158,233,600 -1,188,853 -4.7
2.36
8.38
2.93
36 tháng
(2023-06-28) 		-9.29 -75.53% 293,477,800 -722,553 -6.2
2.36
12.30
2.93
60 tháng
(2021-07-08) 		-4.49 -59.87% 590,579,800 -971,896 -11.2
2.36
19
2.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |