Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2024	3.57	28,300	3.56	3.59	3.55	0	1,716	-0.0
20/12/2024	3.55	72,000	3.61	3.61	3.54	0	44,300	-0.2
19/12/2024	3.54	38,200	3.54	3.54	3.53	0	100	-0.0
18/12/2024	3.54	57,500	3.56	3.60	3.54	500	26,700	-0.1
17/12/2024	3.56	23,200	3.61	3.61	3.55	0	2,245	-0.0
16/12/2024	3.57	41,800	3.62	3.65	3.57	0	900	-0.0
13/12/2024	3.59	13,000	3.61	3.61	3.53	0	1,200	-0.0
12/12/2024	3.61	31,100	3.64	3.64	3.61	0	0	0
11/12/2024	3.62	83,700	3.64	3.67	3.61	18,500	0	0.1
10/12/2024	3.62	44,400	3.64	3.65	3.62	500	0	0.0
09/12/2024	3.63	40,300	3.59	3.65	3.59	300	5,100	-0.0
06/12/2024	3.59	68,700	3.63	3.65	3.59	3,600	0	0.0
05/12/2024	3.59	24,800	3.59	3.59	3.50	0	0	0
04/12/2024	3.59	40,400	3.59	3.59	3.50	11,400	300	0.0
03/12/2024	3.59	14,800	3.62	3.62	3.59	0	0	0
02/12/2024	3.59	15,800	3.63	3.64	3.58	0	0	0
29/11/2024	3.63	67,800	3.65	3.65	3.58	700	3,000	-0.0
28/11/2024	3.64	109,100	3.65	3.66	3.60	0	200	-0.0
27/11/2024	3.62	79,300	3.69	3.69	3.60	500	10,400	-0.0
26/11/2024	3.69	86,600	3.63	3.72	3.63	5,900	70,000	-0.2
25/11/2024	3.63	94,200	3.63	3.73	3.60	3,300	3,000	0.0
22/11/2024	3.63	35,400	3.69	3.69	3.60	2,800	100	0.0
21/11/2024	3.69	27,400	3.70	3.78	3.64	14,800	0	0.1
20/11/2024	3.68	36,600	3.68	3.75	3.60	5,500	100	0.0
19/11/2024	3.68	52,900	3.65	3.77	3.43	7,100	900	0.0
18/11/2024	3.68	28,800	3.74	3.74	3.65	3,200	100	0.0
15/11/2024	3.74	9,400	3.70	3.77	3.65	2,400	2,400	0
14/11/2024	3.70	39,300	3.80	3.80	3.68	1,000	0	0.0
13/11/2024	3.68	42,900	3.79	3.84	3.68	800	0	0.0
12/11/2024	3.79	14,300	3.78	3.87	3.78	300	0	0.0
11/11/2024	3.79	17,800	3.86	3.86	3.77	2,200	0	0.0
08/11/2024	3.86	15,200	3.86	3.89	3.70	1,500	800	0.0
07/11/2024	3.86	14,300	3.85	3.89	3.84	800	0	0.0
06/11/2024	3.84	25,500	3.81	3.89	3.80	0	0	0
05/11/2024	3.80	14,600	3.87	3.87	3.80	900	0	0.0
04/11/2024	3.80	25,000	3.84	3.90	3.80	4,000	400	0.0
01/11/2024	3.84	45,000	3.90	3.92	3.84	2,500	0	0.0
31/10/2024	3.88	23,400	3.98	3.98	3.88	20,300	200	0.1
30/10/2024	3.89	48,900	3.86	3.95	3.85	9,700	0	0.0
29/10/2024	3.84	28,900	3.85	3.98	3.81	3,400	0	0.0
28/10/2024	3.85	34,700	3.82	3.88	3.80	13,700	0	0.1
25/10/2024	3.82	65,800	3.70	3.88	3.70	22,200	18,200	0.0
24/10/2024	3.89	98,000	3.95	3.95	3.80	300	3,100	-0.0
23/10/2024	3.95	32,500	4	4	3.95	500	300	0.0
22/10/2024	4	19,300	4.01	4.01	3.99	1,700	1,500	0.0
21/10/2024	4.01	39,100	4.10	4.10	4.01	800	0	0.0
18/10/2024	4.01	49,500	4.02	4.07	4.01	0	0	0
17/10/2024	4.01	25,200	4.02	4.03	4	1,900	300	0.0
16/10/2024	4.01	8,600	4.11	4.11	4.01	0	0	0
15/10/2024	4.04	18,000	4.10	4.10	4.02	0	0	0
14/10/2024	4.09	96,900	4.12	4.12	4.02	8,500	0	0.0
11/10/2024	4.09	4,900	4.01	4.12	4	1,100	0	0.0
10/10/2024	4.09	4,300	4.18	4.18	4.09	0	0	0
09/10/2024	4.09	23,500	4.10	4.10	4.03	4,100	0	0.0
08/10/2024	4.10	33,300	4.10	4.10	4.01	3,100	0	0.0
07/10/2024	4.10	89,000	4.01	4.15	4.01	4,600	9,500	-0.0
04/10/2024	4.10	31,800	4.13	4.13	4.09	4,500	500	0.0
03/10/2024	4.10	85,900	4.18	4.18	4	1,000	0	0.0
02/10/2024	4.18	57,300	4.15	4.25	4.12	600	25,600	-0.1
01/10/2024	4.15	123,000	4.35	4.35	4.14	1,500	0	0.0
30/09/2024	4.20	61,200	4.23	4.37	4.20	0	2,000	-0.0
27/09/2024	4.36	151,100	4.55	4.55	4.30	16,000	94,000	-0.3
26/09/2024	4.37	123,500	4.47	4.56	4.32	3,300	83,100	-0.3
25/09/2024	4.47	51,000	4.37	4.50	4.30	27,600	0	0.1
24/09/2024	4.37	74,000	4.30	4.55	4.20	15,000	100	0.1
23/09/2024	4.30	18,800	4.37	4.38	4.17	5,300	800	0.0
20/09/2024	4.37	109,700	4.30	4.40	4.29	52,800	0	0.2
19/09/2024	4.30	74,600	4.29	4.33	4.23	12,200	0	0.1
18/09/2024	4.23	99,000	4.19	4.30	4.16	17,800	0	0.1
17/09/2024	4.15	53,400	4.23	4.23	4.10	9,400	7,400	0.0
16/09/2024	4.15	14,800	4.08	4.18	4.03	4,600	200	0.0
13/09/2024	4.07	14,100	4.20	4.28	4.03	3,000	1,200	0.0
12/09/2024	4.18	63,400	4.03	4.30	4.03	14,800	2,400	0.1
11/09/2024	4.03	82,700	4.15	4.15	4	23,500	4,300	0.1
10/09/2024	4.15	79,000	4.24	4.24	4.10	17,900	4,100	0.1
09/09/2024	4.24	63,300	4.28	4.28	4.19	0	0	0
06/09/2024	4.28	37,400	4.47	4.47	4.28	1,500	0	0.0
05/09/2024	4.36	159,600	4.43	4.45	4.36	13,700	0	0.1
04/09/2024	4.44	150,300	4.30	4.49	4.30	16,600	20,000	-0.0
30/08/2024	4.39	63,900	4.39	4.44	4.39	0	600	-0.0
29/08/2024	4.39	23,200	4.50	4.50	4.36	0	0	0
28/08/2024	4.38	103,000	4.57	4.57	4.38	2,800	2,700	0.0
27/08/2024	4.45	131,800	4.65	4.65	4.42	600	9,400	-0.0
26/08/2024	4.65	85,400	4.76	4.76	4.61	0	600	-0.0
23/08/2024	4.68	393,200	4.66	4.90	4.60	3,700	10,300	-0.0
22/08/2024	4.66	420,000	4.59	4.66	4.58	9,400	18,400	-0.0
21/08/2024	4.36	327,500	4.08	4.36	4.05	600	6,600	-0.0
20/08/2024	4.08	237,000	3.95	4.10	3.91	8,900	3,000	0.0
19/08/2024	3.90	251,700	3.89	3.93	3.87	5,200	0	0.0
16/08/2024	3.87	139,600	3.87	3.90	3.75	31,700	1,600	0.1
15/08/2024	3.76	77,400	3.87	3.87	3.75	4,200	500	0.0
14/08/2024	3.87	124,100	3.95	3.95	3.80	2,800	12,400	-0.0
13/08/2024	3.95	79,000	3.96	4	3.90	0	4,800	-0.0
12/08/2024	3.96	50,200	3.99	4.05	3.87	4,600	1,600	0.0
09/08/2024	4	76,500	4.04	4.05	3.90	0	0	0
08/08/2024	4	137,300	3.76	4.10	3.76	47,900	9,500	0.2
07/08/2024	4	102,700	4.07	4.16	3.92	4,300	4,200	0.0
06/08/2024	4.07	686,000	3.96	4.13	3.96	12,800	1,500	0.0
05/08/2024	3.96	168,000	4.03	4.19	3.96	13,000	0	0.1
02/08/2024	4.22	362,500	4.30	4.45	4.20	30,300	900	0.1

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.72	-13.71%	5,224,000	-15,600	-0.1	4.47 5.77 4.47
2 tháng (2026-01-12)	-1.47	-24.50%	8,604,400	-28,500	-0.2	4.47 6.08 4.47
3 tháng (2025-12-15)	-1.26	-21.76%	10,475,900	-121,300	-0.7	4.47 6.08 4.47
6 tháng (2025-09-15)	-2.27	-33.38%	25,582,200	-254,000	-1.6	4.47 8.38 4.47
12 tháng (2025-03-18)	1.55	52.01%	87,842,800	-183,700	-2.2	2.36 8.38 4.47
24 tháng (2024-03-25)	-1.64	-26.58%	123,839,500	-503,961	-1.5	2.36 8.38 4.47
36 tháng (2023-03-29)	-5.01	-52.52%	264,754,400	-749,161	-6.8	2.36 12.65 4.47
60 tháng (2021-04-08)	-3.39	-42.80%	569,858,300	-474,604	-7.8	2.36 19 4.47

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

THỐNG KÊ GIAO DỊCH