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

5.47
-0.07
(-1.26%)
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)
23/01/2024
6.40
 180,800 6.46 6.46 6.34 400 400 0
22/01/2024
6.42
 84,900 6.50 6.50 6.39 10,000 0 0.1
19/01/2024
6.44
 412,800 6.50 6.50 6.42 200 0 0.0
18/01/2024
6.41
 356,800 6.32 6.70 6.30 0 8,700 -0.1
17/01/2024
6.32
 334,200 6.42 6.50 6.32 100 20,800 -0.1
16/01/2024
6.48
 190,800 6.48 6.50 6.47 0 1,900 -0.0
15/01/2024
6.48
 480,800 6.51 6.51 6.45 0 10,600 -0.1
12/01/2024
6.48
 941,200 6.65 6.67 6.47 500 139,600 -0.9
11/01/2024
6.65
 438,900 6.74 6.74 6.62 0 37,400 -0.2
10/01/2024
6.73
 588,900 6.75 6.75 6.67 0 34,200 -0.2
09/01/2024
6.69
 532,200 6.73 6.76 6.61 0 33,500 -0.2
08/01/2024
6.73
 669,600 6.78 6.82 6.70 7,300 0 0.0
05/01/2024
6.70
 733,700 6.60 6.70 6.60 15,000 100 0.1
04/01/2024
6.60
 362,800 6.65 6.69 6.60 25,600 0 0.2
03/01/2024
6.63
 352,800 6.60 6.68 6.51 20,500 9,600 0.1
02/01/2024
6.60
 631,800 6.70 6.75 6.59 10,000 15,100 -0.0
29/12/2023
6.70
 601,000 6.70 6.73 6.64 400 10,400 -0.1
28/12/2023
6.70
 380,900 6.75 6.80 6.69 100 0 0.0
27/12/2023
6.75
 718,500 6.68 6.88 6.70 24,300 3,100 0.1
26/12/2023
6.68
 538,600 6.68 6.73 6.64 0 3,500 -0.0
25/12/2023
6.68
 784,200 6.67 6.75 6.64 0 23,400 -0.2
22/12/2023
6.67
 772,700 6.85 6.85 6.67 100 38,400 -0.3
21/12/2023
6.85
 241,800 6.87 6.87 6.76 0 2,600 -0.0
20/12/2023
6.87
 1,137,500 6.94 6.99 6.86 200 0 0.0
19/12/2023
6.94
 679,300 6.95 6.96 6.92 34,900 0 0.2
18/12/2023
6.95
 869,600 6.95 6.96 6.89 0 6,800 -0.0
15/12/2023
6.95
 1,046,100 6.95 7.02 6.89 5,300 4,500 0.0
14/12/2023
6.95
 1,224,700 6.89 7.04 6.90 0 5,300 -0.0
13/12/2023
6.89
 1,624,900 6.73 7.12 6.73 23,900 0 0.2
12/12/2023
6.73
 599,600 6.75 6.75 6.70 0 0 0
11/12/2023
6.75
 849,000 6.70 6.76 6.67 2,900 1,900 0.0
08/12/2023
6.70
 531,700 6.75 6.78 6.70 2,000 11,700 -0.1
07/12/2023
6.75
 1,427,500 6.69 6.85 6.66 11,000 18,000 -0.0
06/12/2023
6.69
 1,030,600 6.62 6.82 6.58 73,200 0 0.5
05/12/2023
6.62
 527,200 6.62 6.69 6.54 0 3,800 -0.0
04/12/2023
6.62
 1,126,400 6.42 6.62 6.46 158,000 54,700 0.7
01/12/2023
6.42
 1,473,300 6.51 6.53 6.35 0 44,900 -0.3
30/11/2023
6.51
 604,300 6.60 6.67 6.51 0 37,700 -0.2
29/11/2023
6.60
 745,000 6.55 6.71 6.54 3,900 14,500 -0.1
28/11/2023
6.55
 490,300 6.55 6.67 6.42 100 17,500 -0.1
27/11/2023
6.55
 1,643,300 6.40 6.71 6.38 6,400 800 0.0
24/11/2023
6.40
 1,643,200 6.67 6.67 6.21 32,400 46,700 -0.1
23/11/2023
6.67
 991,100 6.73 6.77 6.66 200 20,900 -0.1
22/11/2023
6.73
 990,100 6.75 6.90 6.71 0 22,100 -0.2
21/11/2023
6.75
 1,073,400 6.81 6.92 6.70 0 22,200 -0.2
20/11/2023
6.81
 972,500 6.88 6.88 6.70 24,700 1,800 0.2
17/11/2023
6.88
 1,071,800 7.10 7.25 6.81 1,300 55,300 -0.4
16/11/2023
7.10
 979,700 6.88 7.10 6.76 0 0 0
15/11/2023
6.88
 1,748,200 7 7.14 6.76 900 106,900 -0.7
14/11/2023
7
 2,002,800 7.09 7.30 6.94 214,000 193,300 0.1
13/11/2023
7.09
 4,538,600 6.63 7.09 7.06 12,600 5,200 0.1
10/11/2023
6.63
 1,462,200 6.20 6.63 6.24 9,600 36,300 -0.2
09/11/2023
6.20
 1,790,300 6.16 6.25 6.07 103,500 36,600 0.4
08/11/2023
6.16
 1,226,800 5.92 6.26 5.90 96,500 500 0.6
07/11/2023
5.92
 741,600 5.92 6.10 5.88 57,300 24,000 0.2
06/11/2023
5.92
 902,300 6.03 6.08 5.82 36,200 9,600 0.2
03/11/2023
6.03
 824,300 6.09 6.19 5.90 33,200 9,300 0.1
02/11/2023
6.09
 1,265,300 5.70 6.09 5.74 144,300 0 0.9
01/11/2023
5.70
 2,604,100 5.95 6.07 5.54 111,900 200 0.6
31/10/2023
5.95
 1,834,000 6.39 6.40 5.95 125,200 13,800 0.7
30/10/2023
6.39
 2,802,000 6.46 6.62 6.39 56,400 21,500 0.2
27/10/2023
6.46
 3,811,400 6.04 6.46 6.10 18,000 0 0.1
26/10/2023
6.04
 1,856,100 6.47 6.68 6.02 29,700 3,600 0.2
25/10/2023
6.47
 10,602,100 6.95 7.20 6.47 43,500 2,800 0.3
24/10/2023
6.95
 118,400 7.47 7.47 6.95 0 0 0
23/10/2023
7.47
 117,200 8.03 8.03 7.47 0 0 0
20/10/2023
8.03
 77,900 8.63 8.63 8.03 0 0 0
19/10/2023
8.63
 79,100 9.27 9.27 8.63 0 0 0
18/10/2023
9.27
 2,411,500 9.96 9.96 9.27 0 0 0
17/10/2023
9.96
 1,323,400 10.70 10.85 9.96 7,400 7,200 0
16/10/2023
10.70
 760,900 11.20 11.25 10.65 0 22,400 -0.2
13/10/2023
11.20
 198,500 11.40 11.40 11.15 100 1,900 -0.0
12/10/2023
11.40
 979,600 11.50 11.55 10.90 7,200 5,800 0.0
11/10/2023
11.50
 1,145,500 11.55 11.75 11.05 14,200 1,500 0.1
10/10/2023
11.55
 322,800 11.60 11.65 11.30 1,400 0 0.0
09/10/2023
11.60
 1,111,800 11.20 11.60 10.80 14,500 0 0.2
06/10/2023
11.20
 443,800 11.15 11.20 10.85 1,500 1,400 0.0
05/10/2023
11.15
 205,800 11.20 11.25 11 0 500 -0.0
04/10/2023
11.20
 515,400 11.25 11.25 11 0 0 0
03/10/2023
11.25
 225,900 11.25 11.25 10.90 0 0 0
02/10/2023
11.25
 216,100 11.25 11.30 11.10 900 0 0.0
29/09/2023
11.25
 225,500 11.20 11.25 11.05 0 0 0
28/09/2023
11.20
 177,500 11.15 11.30 11 0 0 0
27/09/2023
11.15
 651,800 11.20 11.20 10.75 0 0 0
26/09/2023
11.20
 312,200 11.30 11.30 11.05 0 0 0
25/09/2023
11.30
 485,300 11.50 11.50 10.85 0 5,200 -0.1
22/09/2023
11.50
 633,100 11.55 11.55 11.05 0 1,300 -0.0
21/09/2023
11.55
 375,400 11.90 11.90 11.50 0 0 0
20/09/2023
11.90
 360,400 11.90 11.95 11.65 5,200 0 0.1
19/09/2023
11.90
 485,600 11.70 12 11.45 0 0 0
18/09/2023
11.70
 471,900 11.40 11.90 11.50 0 0 0
15/09/2023
11.40
 212,600 11.50 11.55 11.20 200 8,700 -0.1
14/09/2023
11.50
 269,800 11.55 11.65 11.30 0 17,100 -0.2
13/09/2023
11.55
 328,300 11.85 11.95 11.50 0 6,700 -0.1
12/09/2023
11.85
 283,300 11.85 11.95 11.65 6,900 0 0.1
11/09/2023
11.85
 410,200 12.30 12.40 11.85 9,100 5,700 0.0
08/09/2023
12.30
 688,100 12.10 12.50 11.90 11,900 0 0.1
07/09/2023
12.10
 618,100 11.80 12.10 11.80 6,400 0 0.1
06/09/2023
11.80
 382,000 12.20 12.30 11.75 4,100 1,000 0.0
05/09/2023
12.20
 628,300 11.50 12.20 11.40 0 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |