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

4.46
-0.01
(-0.22%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |