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

4.44
-0.03
(-0.67%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
6.27
 197,700 6.28 6.32 6.25 200 0 0.0
07/03/2024
6.27
 147,800 6.28 6.30 6.25 0 600 -0.0
06/03/2024
6.25
 262,600 6.29 6.32 6.25 300 100 0.0
05/03/2024
6.29
 402,000 6.33 6.33 6.27 0 0 0
04/03/2024
6.33
 351,800 6.31 6.34 6.29 0 0 0
01/03/2024
6.31
 212,100 6.30 6.35 6.28 0 52,000 -0.3
29/02/2024
6.31
 260,000 6.37 6.37 6.29 23,700 700 0.1
28/02/2024
6.34
 255,000 6.39 6.39 6.31 12,100 15,800 -0.0
27/02/2024
6.34
 245,400 6.40 6.40 6.30 0 8,900 -0.1
26/02/2024
6.40
 179,600 6.38 6.40 6.29 600 18,100 -0.1
23/02/2024
6.38
 525,000 6.48 6.53 6.38 7,700 0 0.1
22/02/2024
6.44
 412,800 6.42 6.48 6.38 6,300 3,100 0.0
21/02/2024
6.38
 339,500 6.45 6.47 6.38 0 2,700 -0.0
20/02/2024
6.45
 213,300 6.47 6.50 6.40 0 0 0
19/02/2024
6.45
 344,100 6.35 6.46 6.32 34,700 0 0.2
16/02/2024
6.33
 116,400 6.36 6.36 6.29 12,600 0 0.1
15/02/2024
6.30
 99,900 6.21 6.34 6.21 6,700 11,300 -0.0
07/02/2024
6.26
 131,200 6.25 6.34 6.22 2,000 0 0.0
06/02/2024
6.25
 86,700 6.24 6.36 6.23 400 4,600 -0.0
05/02/2024
6.24
 110,100 6.27 6.33 6.24 0 4,400 -0.0
02/02/2024
6.35
 180,800 6.38 6.38 6.26 1,100 1,000 0.0
01/02/2024
6.27
 106,400 6.39 6.39 6.20 0 100 -0.0
31/01/2024
6.21
 239,600 6.49 6.55 6.21 600 20,000 -0.1
30/01/2024
6.49
 639,800 6.25 6.49 6.19 11,000 9,000 0.0
29/01/2024
6.25
 168,800 6.30 6.34 6.25 13,600 0 0.1
26/01/2024
6.26
 153,600 6.28 6.34 6.26 500 0 0.0
25/01/2024
6.28
 141,500 6.30 6.31 6.27 0 0 0
24/01/2024
6.29
 397,500 6.40 6.40 6.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |