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)
15/09/2010
8.45
 212,950 8.63 8.63 8.38 0 0 0
14/09/2010
8.63
 405,560 8.38 8.75 8.38 10,000 0 0.1
13/09/2010
8.38
 851,700 8.82 8.82 8.38 100 0 0.0
10/09/2010
8.82
 551,310 9.25 9.25 8.82 2,000 0 0.0
09/09/2010
9.25
 842,720 8.94 9.37 8.94 0 0 0
08/09/2010
8.94
 863,570 9.31 9.31 8.88 5,300 0 0.1
07/09/2010
9.31
 1,436,240 8.88 9.31 8.82 500 200 0.0
06/09/2010
8.88
 104,010 8.51 8.88 8.88 0 1,000 -0.0
01/09/2010
8.51
 906,560 8.14 8.51 8.32 0 200 -0.0
31/08/2010
8.14
 833,710 7.77 8.14 7.95 80 60 0.0
30/08/2010
7.77
 116,100 7.40 7.77 7.77 0 0 0
27/08/2010
7.40
 414,490 7.64 7.64 7.27 0 0 0
26/08/2010
7.64
 594,450 7.64 7.89 7.34 200 1,500 -0.0
25/08/2010
7.64
 680,330 8.01 8.01 7.64 1,000 0 0.0
24/08/2010
8.01
 675,800 8.38 8.38 8.01 1,000 350 0.0
23/08/2010
8.38
 636,240 8.82 8.82 8.38 200 0 0.0
20/08/2010
8.82
 693,860 9.00 9.00 8.57 6,900 800 0.1
19/08/2010
9.00
 276,110 9.06 9.25 8.82 50 0 0.0
18/08/2010
9.06
 380,530 9.49 9.49 9.06 5,000 0 0.1
17/08/2010
9.49
 362,850 9.80 9.80 9.43 5,000 0 0.1
16/08/2010
9.80
 739,790 9.37 9.80 9.37 10 0 0.0
13/08/2010
9.37
 371,370 9.12 9.37 8.88 9,000 0 0.1
12/08/2010
9.12
 611,470 9.56 9.56 9.12 5,110 0 0.1
11/08/2010
9.56
 803,290 9.12 9.56 9.25 0 0 0
10/08/2010
9.12
 785,960 9.56 9.56 9.12 13,000 0 0.2
09/08/2010
9.56
 662,360 10.05 10.05 9.56 10,030 0 0.2
06/08/2010
10.05
 391,110 10.36 10.36 9.99 0 0 0
05/08/2010
10.36
 368,840 10.67 10.67 10.23 0 1,600 -0.0
04/08/2010
10.67
 761,620 10.54 10.73 10.42 800 0 0.0
03/08/2010
10.54
 837,100 10.67 10.79 10.42 0 0 0
02/08/2010
10.67
 1,486,830 10.36 10.85 10.48 3,030 0 0.1
30/07/2010
10.36
 875,570 9.86 10.36 10.11 0 1,900 -0.0
29/07/2010
9.86
 552,560 9.86 10.05 9.68 5,000 0 0.1
28/07/2010
9.86
 695,110 10.36 10.36 9.86 0 50,000 -0.8
27/07/2010
10.36
 390,460 10.60 10.73 10.36 0 0 0
26/07/2010
10.60
 492,430 10.73 10.91 10.60 0 0 0
23/07/2010
10.73
 854,530 10.97 11.04 10.73 0 750 -0.0
22/07/2010
10.97
 2,361,540 10.97 11.41 10.60 0 0 0
21/07/2010
10.97
 37,500 10.48 10.97 10.97 0 0 0
20/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/8 Giá: 10 (Volume + 80%, Ratio=0.80)
20/07/2010
10.48
 67,990 10.02 10.48 10.48 0 0 0
19/07/2010
10.02
 1,443,230 10.30 10.43 10.02 700 45,000 -1.1
16/07/2010
10.30
 1,549,980 9.81 10.30 9.73 100 30,000 -0.7
15/07/2010
9.81
 1,576,020 10.30 10.30 9.81 100 378,610 -9.3
14/07/2010
10.30
 924,370 10.63 10.71 10.22 100 0 0.0
13/07/2010
10.63
 1,003,580 10.43 10.80 10.55 10,000 1,000 0.2
12/07/2010
10.43
 307,970 10.47 10.51 10.30 1,900 0 0.0
09/07/2010
10.47
 341,290 10.47 10.63 10.35 0 0 0
08/07/2010
10.47
 764,680 10.63 10.92 10.47 2,350 0 0.1
07/07/2010
10.63
 1,428,460 10.30 10.80 10.63 10,000 19,000 -0.2
06/07/2010
10.30
 1,139,570 10.84 10.84 10.30 0 21,000 -0.5
05/07/2010
10.84
 865,320 11.04 11.25 10.84 0 520 -0.0
02/07/2010
11.04
 769,620 10.67 11.12 10.80 0 5,480 -0.1
01/07/2010
10.67
 983,360 10.30 10.67 10.30 0 5,000 -0.1
30/06/2010
10.30
 1,633,510 10.71 10.71 10.18 500 5,000 -0.1
29/06/2010
10.71
 862,180 10.96 11.45 10.67 0 0 0
28/06/2010
10.96
 981,210 10.96 11.16 10.51 4,500 5,500 -0.0
25/06/2010
10.96
 2,230,670 11.53 11.53 10.96 21,000 1,000 0.5
24/06/2010
11.53
 1,345,960 11.65 12.06 11.45 0 9,500 -0.3
23/06/2010
11.65
 1,651,620 11.29 11.78 11.20 0 20,000 -0.6
22/06/2010
11.29
 2,151,300 10.84 11.37 11.08 0 37,250 -1.0
21/06/2010
10.84
 660,500 10.35 10.84 10.63 0 5,000 -0.1
18/06/2010
10.35
 1,423,550 9.85 10.35 9.90 33,170 450 0.8
17/06/2010
9.85
 1,488,030 10.35 10.35 9.85 19,000 12,790 0.2
16/06/2010
10.35
 1,532,770 10.18 10.59 9.98 500 0 0.0
15/06/2010
10.18
 3,185,580 9.73 10.18 9.81 30,900 50,850 -0.5
14/06/2010
9.73
 281,240 9.28 9.73 9.73 0 20 -0.0
11/06/2010
9.28
 1,126,590 8.87 9.28 9.24 10,850 200 0.2
10/06/2010
8.87
 1,574,520 8.46 8.87 8.30 10,000 0 0.2
09/06/2010
8.46
 408,690 8.55 8.75 8.42 0 210 -0.0
08/06/2010
8.55
 1,076,780 8.63 8.83 8.46 0 23,500 -0.5
07/06/2010
8.63
 1,284,500 8.96 9.32 8.59 10,000 0 0.2
04/06/2010
8.96
 2,587,360 8.55 8.96 8.26 38,000 0 0.8
03/06/2010
8.55
 1,248,690 8.96 9.00 8.55 0 1,900 -0.0
02/06/2010
8.96
 1,293,480 8.96 9.20 8.79 17,300 1,500 0.4
01/06/2010
8.96
 1,759,210 8.55 8.96 8.34 50,000 0 1.1
31/05/2010
8.55
 2,096,250 8.22 8.63 8.01 1,000 4,000 -0.1
28/05/2010
8.22
 1,491,490 7.85 8.22 8.10 0 1,000 -0.0
27/05/2010
7.85
 1,460,830 7.48 7.85 7.24 600 0 0.0
26/05/2010
7.48
 1,096,140 7.56 7.61 7.32 0 18,000 -0.3
25/05/2010
7.56
 2,515,920 7.24 7.56 7.48 100 40,430 -0.7
24/05/2010
7.24
 251,800 6.91 7.24 7.24 0 0 0
21/05/2010
6.91
 1,420,770 6.58 6.91 6.26 1,010 17,000 -0.2
20/05/2010
6.58
 384,650 6.50 6.67 6.26 4,000 0 0.1
19/05/2010
6.50
 1,112,740 6.83 6.83 6.50 500 1,000 -0.0
18/05/2010
6.83
 461,220 7.07 7.20 6.83 0 0 0
17/05/2010
7.07
 849,450 7.32 7.36 6.99 16,000 49,180 -0.6
14/05/2010
7.32
 411,820 7.32 7.48 7.32 18,000 0 0.3
13/05/2010
7.32
 612,060 7.36 7.52 7.16 6,000 0 0.1
12/05/2010
7.36
 1,476,610 7.73 7.81 7.36 0 144,120 -2.7
11/05/2010
7.73
 1,419,190 7.44 7.81 7.48 5,000 10,910 -0.1
10/05/2010
7.44
 847,430 7.52 7.65 7.28 16,430 400 0.3
07/05/2010
7.52
 1,049,130 7.65 7.65 7.28 4,000 3,240 0.0
06/05/2010
7.65
 1,949,610 7.32 7.65 7.36 115,000 31,000 1.6
05/05/2010
7.32
 1,570,630 7.36 7.69 7.16 400 12,000 -0.2
04/05/2010
7.36
 392,130 7.03 7.36 7.36 0 63,000 -1.1
29/04/2010
7.03
 709,960 6.71 7.03 6.79 0 1,900 -0.0
28/04/2010
6.71
 375,890 6.67 6.79 6.71 21,000 100 0.3
27/04/2010
6.67
 428,100 6.67 6.83 6.62 0 0 0
26/04/2010
6.67
 250,530 6.79 6.87 6.67 30,060 0 0.5
22/04/2010
6.79
 446,170 6.79 6.95 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |