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)
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
21/04/2010
6.79
 433,910 6.83 6.95 6.79 0 3,000 -0.1
20/04/2010
6.83
 348,520 6.75 6.95 6.79 10,200 6,000 0.1
19/04/2010
6.75
 460,220 6.83 6.83 6.71 200 0 0.0
16/04/2010
6.83
 505,220 6.87 6.95 6.75 0 7,000 -0.1
15/04/2010
6.87
 580,780 6.75 6.95 6.75 25,500 5,000 0.3
14/04/2010
6.75
 817,260 6.99 7.07 6.67 23,000 0 0.4
13/04/2010
6.99
 654,130 7.32 7.32 6.99 0 8,000 -0.1
12/04/2010
7.32
 1,471,970 7.16 7.48 7.20 5,000 14,500 -0.2
09/04/2010
7.16
 2,349,810 6.83 7.16 7.03 900 33,300 -0.6
08/04/2010
6.83
 699,860 6.67 6.83 6.62 0 2,080 -0.0
07/04/2010
6.67
 479,820 6.62 6.71 6.54 0 3,000 -0.0
06/04/2010
6.62
 742,550 6.46 6.75 6.46 30,000 0 0.5
05/04/2010
6.46
 287,820 6.42 6.58 6.42 0 200 -0.0
02/04/2010
6.42
 197,790 6.50 6.54 6.42 0 0 0
01/04/2010
6.50
 401,940 6.22 6.50 6.13 0 0 0
31/03/2010
6.22
 226,050 6.34 6.42 6.22 0 0 0
30/03/2010
6.34
 234,810 6.46 6.54 6.34 0 0 0
29/03/2010
6.46
 231,830 6.42 6.58 6.42 1,000 0 0.0
26/03/2010
6.42
 326,970 6.46 6.54 6.38 0 5,000 -0.1
25/03/2010
6.46
 518,270 6.62 6.62 6.42 8,000 0 0.1
24/03/2010
6.62
 650,740 6.42 6.62 6.38 20,000 0 0.3
23/03/2010
6.42
 206,720 6.58 6.67 6.42 25,000 0 0.4
22/03/2010
6.58
 134,370 6.71 6.71 6.58 80 0 0.0
19/03/2010
6.71
 136,590 6.71 6.75 6.54 100 0 0.0
18/03/2010
6.71
 348,640 6.50 6.71 6.42 5,100 0 0.1
17/03/2010
6.50
 510,110 6.83 6.87 6.50 3,000 14,000 -0.2
16/03/2010
6.83
 419,340 7.16 7.16 6.83 0 7,000 -0.1
15/03/2010
7.16
 375,400 7.03 7.20 6.95 14,500 0 0.3
12/03/2010
7.03
 791,840 6.87 7.03 6.87 14,900 11,500 0.1
11/03/2010
6.87
 325,630 6.95 7.07 6.75 26,000 4,000 0.4
10/03/2010
6.95
 475,680 6.95 7.16 6.79 10,000 0 0.2
09/03/2010
6.95
 1,216,760 6.62 6.95 6.67 1,000 17,140 -0.3
08/03/2010
6.62
 431,090 6.34 6.62 6.50 1,000 0 0.0
05/03/2010
6.34
 343,820 6.30 6.34 6.22 20,000 10,500 0.1
04/03/2010
6.30
 645,010 6.26 6.42 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |