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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |