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

5.45
-0.09
(-1.62%)
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)
31/08/2023
11.50
 241,200 11.50 11.50 11.40 0 0 0
30/08/2023
11.50
 83,500 11.55 11.55 11.35 0 0 0
29/08/2023
11.55
 71,000 11.60 11.60 11.45 0 0 0
28/08/2023
11.60
 145,900 11.60 11.60 11.50 0 0 0
25/08/2023
11.60
 173,100 11.60 11.60 11.45 700 1,000 -0.0
24/08/2023
11.60
 61,100 11.55 11.60 11.40 2,500 1,000 0.0
23/08/2023
11.55
 77,400 11.45 11.55 11.35 0 1,000 -0.0
22/08/2023
11.45
 267,900 11.50 11.50 11.10 800 19,800 -0.2
21/08/2023
11.50
 331,600 11.60 11.60 11.30 0 8,900 -0.1
18/08/2023
11.60
 533,400 11.60 11.60 10.90 0 42,900 -0.5
17/08/2023
11.60
 754,700 11.60 11.75 11.45 800 9,400 -0.1
16/08/2023
11.60
 479,300 11.70 11.90 11.60 600 600 0
15/08/2023
11.70
 532,300 11.60 11.70 11.35 0 11,000 -0.1
14/08/2023
11.60
 273,400 11.60 11.60 11.40 0 0 0
11/08/2023
11.60
 805,000 11.65 11.80 11.30 6,100 91,800 -1.0
10/08/2023
11.65
 386,100 11.70 11.75 11.45 900 7,400 -0.1
09/08/2023
11.70
 418,700 11.75 11.80 11.40 0 3,100 -0.0
08/08/2023
11.75
 398,800 11.70 11.80 11.40 1,800 9,600 -0.1
07/08/2023
11.70
 255,100 11.70 11.70 11.55 0 10,800 -0.1
04/08/2023
11.70
 355,100 11.80 11.85 11.60 100 7,200 -0.1
03/08/2023
11.80
 151,600 11.80 11.80 11.65 0 15,100 -0.2
02/08/2023
11.80
 133,800 11.70 11.80 11.65 900 6,800 -0.1
01/08/2023
11.70
 349,000 11.70 11.85 11.60 0 10,900 -0.1
31/07/2023
11.70
 116,500 11.85 11.85 11.65 0 0 0
28/07/2023
11.85
 494,400 11.65 11.95 11.45 0 24,200 -0.3
27/07/2023
11.65
 315,600 11.85 11.85 11.55 0 17,700 -0.2
26/07/2023
11.85
 296,300 11.90 11.90 11.65 0 6,600 -0.1
25/07/2023
11.90
 188,600 11.90 11.90 11.70 0 14,600 -0.2
24/07/2023
11.90
 813,400 11.85 11.95 11.70 0 15,800 -0.2
21/07/2023
11.85
 257,300 11.90 11.90 11.75 0 18,300 -0.2
20/07/2023
11.90
 180,000 11.90 11.90 11.70 3,000 16,100 -0.2
19/07/2023
11.90
 295,500 11.95 11.95 11.70 0 15,900 -0.2
18/07/2023
11.95
 284,000 11.95 12 11.75 0 16,200 -0.2
17/07/2023
11.95
 277,700 12 12 11.80 100 11,300 -0.1
14/07/2023
12
 189,600 12 12.10 11.90 200 6,900 -0.1
13/07/2023
12
 253,900 12.05 12.10 11.90 0 0 0
12/07/2023
12.05
 203,100 12.10 12.10 11.90 2,000 0 0.0
11/07/2023
12.10
 273,700 12.05 12.10 11.90 0 10,000 -0.1
10/07/2023
12.05
 417,200 12 12.05 11.90 0 6,000 -0.1
07/07/2023
12
 214,400 12.15 12.15 11.80 0 19,700 -0.2
06/07/2023
12.15
 192,900 12.10 12.15 11.95 0 15,800 -0.2
05/07/2023
12.10
 215,800 12.15 12.20 11.95 0 21,200 -0.3
04/07/2023
12.15
 383,000 12.20 12.30 12 200 28,200 -0.3
03/07/2023
12.20
 232,600 12.05 12.20 11.80 0 21,000 -0.3
30/06/2023
12.05
 668,300 12.30 12.30 11.55 1,400 21,200 -0.2
29/06/2023
12.30
 271,700 12.30 12.35 12.05 1,700 3,800 -0.0
28/06/2023
12.30
 258,400 12.20 12.40 12.05 100 39,900 -0.5
27/06/2023
12.20
 318,000 12.35 12.55 12.15 0 1,200 -0.0
26/06/2023
12.35
 279,200 12.65 12.90 12.30 7,000 60,000 -0.7
23/06/2023
12.65
 508,600 12.35 13 12.40 45,700 0 0.6
22/06/2023
12.35
 311,800 12.25 12.35 12.20 14,200 0 0.2
21/06/2023
12.25
 576,000 12.25 12.40 12.20 2,200 0 0.0
20/06/2023
12.25
 345,000 12.30 12.50 12.20 200 16,300 -0.2
19/06/2023
12.30
 459,700 12.20 12.60 12.25 65,400 0 0.8
16/06/2023
12.20
 243,800 12.10 12.30 12.10 0 5,000 -0.1
15/06/2023
12.10
 303,000 12.10 12.30 12 0 68,400 -0.8
14/06/2023
12.10
 246,600 12.40 12.45 12.10 3,100 50,000 -0.6
13/06/2023
12.40
 248,500 12.30 12.45 12.15 6,300 0 0.1
12/06/2023
12.30
 129,800 12.20 12.35 12.10 2,700 0 0.0
09/06/2023
12.20
 234,700 12.30 12.50 12.20 17,900 40,000 -0.3
08/06/2023
12.30
 465,400 12.55 12.75 12.30 20,200 35,200 -0.2
07/06/2023
12.55
 244,400 12.60 12.60 12.35 500 2,000 -0.0
06/06/2023
12.60
 664,300 12.10 12.70 12.05 0 3,900 -0.0
05/06/2023
12.10
 261,600 12.45 12.45 12.10 500 12,900 -0.2
02/06/2023
12.45
 534,700 12.45 12.70 12.25 0 29,700 -0.4
01/06/2023
12.45
 544,600 12.30 12.60 12.15 300 1,000 -0.0
31/05/2023
12.30
 490,000 12.25 12.45 12.10 26,000 0 0.3
30/05/2023
12.25
 663,400 12.35 12.35 12.05 17,100 0 0.2
29/05/2023
12.35
 600,400 12.30 12.35 12.15 6,500 0 0.1
26/05/2023
12.30
 940,600 12.25 12.35 11.65 5,500 0 0.1
25/05/2023
12.25
 846,200 11.55 12.30 11.80 0 9,100 -0.1
24/05/2023
11.55
 758,400 10.90 11.55 10.75 0 6,000 -0.1
23/05/2023
10.90
 275,500 11.15 11.35 10.90 0 3,100 -0.0
22/05/2023
11.15
 705,400 10.50 11.15 10.40 0 13,500 -0.1
19/05/2023
10.50
 93,300 10.45 10.60 10.40 0 0 0
18/05/2023
10.45
 81,100 10.55 10.60 10.45 0 400 -0.0
17/05/2023
10.55
 286,100 10.50 10.60 10.45 0 10,000 -0.1
16/05/2023
10.50
 405,000 10.60 10.75 10.45 0 77,100 -0.8
15/05/2023
10.60
 306,200 10.80 10.90 10.50 0 0 0
12/05/2023
10.80
 282,300 10.75 10.80 10.65 0 14,000 -0.2
11/05/2023
10.75
 353,500 10.55 10.80 10.45 0 60,600 -0.6
10/05/2023
10.55
 151,900 10.50 10.55 10.45 0 0 0
09/05/2023
10.50
 95,700 10.50 10.55 10.35 0 0 0
08/05/2023
10.50
 355,200 10.30 10.70 10.35 0 6,400 -0.1
05/05/2023
10.30
 384,700 10.70 10.80 10.30 0 55,100 -0.6
04/05/2023
10.70
 241,300 10.70 11.10 10.55 500 9,800 -0.1
28/04/2023
10.70
 313,900 10.65 11.15 10.65 0 46,600 -0.5
27/04/2023
10.65
 156,500 10.70 10.70 10.45 3,000 0 0.0
26/04/2023
10.70
 205,400 10.45 10.70 10.35 14,900 9,200 0.1
25/04/2023
10.45
 191,700 10.45 10.50 10.10 4,000 400 0.0
24/04/2023
10.45
 203,800 10.45 10.60 10.40 6,400 800 0.1
21/04/2023
10.45
 180,200 10.60 10.70 10.45 11,600 10,000 0.0
20/04/2023
10.60
 216,500 10.70 10.75 10.55 5,900 10,000 -0.0
19/04/2023
10.70
 578,900 10.80 10.95 10.70 500 1,800 -0.0
18/04/2023
10.80
 160,900 10.90 11.20 10.80 0 0 0.2
17/04/2023
10.90
 854,400 10.70 10.90 10.45 22,300 0 0.2
14/04/2023
10.70
 350,400 10.70 10.85 10.40 87,200 0 0.9
13/04/2023
10.70
 550,600 10.65 11 10.70 52,500 0 0.6
12/04/2023
10.65
 617,900 10.20 10.65 10.30 20,600 0 0.2
11/04/2023
10.20
 312,600 9.62 10.20 9.68 51,900 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |