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

5.40
-0.14
(-2.53%)
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
(2025-12-29) 		0.06 1.09% 2,677,200 -4,200 -0.0
5.46
6.08
5.54
2 tháng
(2025-11-28) 		-0.49 -8.10% 6,045,700 -121,800 -0.7
5.46
6.44
5.54
3 tháng
(2025-10-29) 		-0.73 -11.61% 8,137,500 -164,800 -1.0
5.46
6.44
5.54
6 tháng
(2025-07-31) 		0.21 3.93% 35,663,200 -96,700 -0.7
5.35
8.38
5.54
12 tháng
(2025-02-03) 		2.13 62.10% 88,427,100 -1,531,200 -6.3
2.36
8.38
5.54
24 tháng
(2024-02-07) 		-0.70 -11.18% 124,258,500 -414,661 -1.0
2.36
8.38
5.54
36 tháng
(2023-02-13) 		-3.94 -41.47% 270,609,300 -700,361 -6.5
2.36
12.65
5.54
60 tháng
(2021-02-22) 		-0.66 -10.61% 579,409,000 -117,504 -5.2
2.36
19
5.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2010
6.26
 217,300 6.17 6.26 6.13 5,140 0 0.1
02/03/2010
6.17
 207,140 6.30 6.34 6.17 0 0 0
01/03/2010
6.30
 280,150 6.22 6.46 6.26 0 2,000 -0.0
26/02/2010
6.22
 373,930 5.93 6.22 5.93 5,000 0 0.1
25/02/2010
5.93
 62,980 5.97 6.05 5.93 0 0 0
24/02/2010
5.97
 117,810 5.93 5.97 5.81 0 0 0
23/02/2010
5.93
 139,790 6.13 6.13 5.93 0 4,270 -0.1
22/02/2010
6.13
 131,660 6.13 6.22 6.05 0 20,000 -0.3
12/02/2010
6.13
 155,270 6.05 6.17 6.05 4,000 0 0.1
11/02/2010
6.05
 88,310 5.85 6.09 5.81 0 0 0
10/02/2010
5.85
 96,600 5.77 5.93 5.77 1,300 0 0.0
09/02/2010
5.77
 152,280 5.97 5.97 5.77 0 0 0
08/02/2010
5.97
 119,560 6.01 6.05 5.89 3,000 0 0.0
05/02/2010
6.01
 242,710 6.13 6.13 5.93 0 0 0
04/02/2010
6.13
 355,350 6.09 6.26 6.09 0 0 0
03/02/2010
6.09
 245,830 6.17 6.22 6.09 500 0 0.0
02/02/2010
6.17
 311,350 6.42 6.42 6.17 0 0 0
01/02/2010
6.42
 380,320 6.38 6.46 6.34 6,000 0 0.1
29/01/2010
6.38
 1,026,180 6.09 6.38 6.01 3,000 2,000 0.0
28/01/2010
6.09
 413,370 6.01 6.13 6.01 20,000 0 0.3
27/01/2010
6.01
 398,740 6.13 6.26 5.97 2,000 0 0.0
26/01/2010
6.13
 482,310 5.85 6.13 5.89 0 3,000 -0.0
25/01/2010
5.85
 140,470 5.72 5.89 5.77 500 0 0.0
22/01/2010
5.72
 373,590 5.48 5.72 5.44 0 0 0
21/01/2010
5.48
 279,360 5.72 5.72 5.44 0 500 -0.0
20/01/2010
5.72
 156,070 5.77 5.85 5.68 100 1,500 -0.0
19/01/2010
5.77
 136,840 5.81 5.93 5.72 0 0 0
18/01/2010
5.81
 234,270 6.01 6.05 5.81 0 0 0
15/01/2010
6.01
 242,150 5.93 6.13 5.89 0 3,000 -0.0
14/01/2010
5.93
 326,390 5.68 5.93 5.77 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |