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

6.24
-0.13
(-2.04%)
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
(2025-11-05) 		0.24 3.92% 1,874,300 -46,400 -0.3
6.03
6.44
6.24
2 tháng
(2025-10-06) 		-1.39 -17.91% 4,208,700 -96,900 -0.7
6.03
7.76
6.24
3 tháng
(2025-09-08) 		0.31 5.12% 17,113,300 -24,500 -0.3
6.03
8.38
6.24
6 tháng
(2025-06-09) 		1 18.62% 47,930,600 12,700 -1.1
4.86
8.38
6.24
12 tháng
(2024-12-10) 		2.75 75.97% 84,440,000 -1,402,561 -5.6
2.36
8.38
6.24
24 tháng
(2023-12-18) 		-0.58 -8.35% 134,908,800 -549,461 -2.0
2.36
8.38
6.24
36 tháng
(2022-12-21) 		-2.72 -29.92% 277,796,800 -474,815 -4.8
2.36
12.65
6.24
60 tháng
(2020-12-31) 		0.31 5.12% 582,773,210 21,596 -4.4
2.36
19
6.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
9.62
 156,000 9.58 9.65 9.44 4,000 53,200 -0.5
07/04/2023
9.58
 209,900 9.59 9.63 9.38 9,400 14,500 -0.0
06/04/2023
9.59
 370,400 9.63 9.64 9.46 14,400 39,600 -0.2
05/04/2023
9.63
 177,300 9.60 9.63 9.43 9,600 0 0.1
04/04/2023
9.60
 367,900 9.60 9.66 9.40 51,300 400 0.5
03/04/2023
9.60
 188,200 9.53 9.70 9.50 70,800 1,400 0.7
31/03/2023
9.53
 274,500 9.52 9.54 9.39 22,000 0 0.2
30/03/2023
9.52
 178,400 9.54 9.56 9.49 4,900 0 0.0
29/03/2023
9.54
 274,000 9.55 9.61 9.37 8,000 0 0.1
28/03/2023
9.55
 257,900 9.56 9.62 9.38 8,500 0 0.1
27/03/2023
9.56
 569,600 9.55 9.58 9.31 16,700 0 0.2
24/03/2023
9.55
 413,200 9.52 9.69 9.28 11,400 0 0.1
23/03/2023
9.52
 214,600 9.50 9.53 9.26 13,100 0 0.1
22/03/2023
9.50
 339,000 9.46 9.50 9.21 25,900 0 0.2
21/03/2023
9.46
 508,100 9.33 9.48 9.15 700 11,500 -0.2
20/03/2023
9.33
 183,400 9.31 9.47 9.16 0 12,900 -0.1
17/03/2023
9.31
 592,500 9.23 9.60 9.10 600 10,400 -0.1
16/03/2023
9.23
 163,200 9.25 9.28 9.05 0 700 -0.0
15/03/2023
9.25
 634,500 9.19 9.27 9.05 47,800 1,900 0.4
14/03/2023
9.19
 529,600 9.26 9.29 9.05 11,000 30,000 -0.2
13/03/2023
9.26
 254,800 9.27 9.30 9.18 300 2,100 -0.0
10/03/2023
9.27
 345,700 9.28 9.28 9.12 0 3,700 -0.0
09/03/2023
9.28
 348,700 9.28 9.30 9.20 6,500 3,200 0.0
08/03/2023
9.28
 667,800 9.29 9.30 9.14 2,100 900 0.0
07/03/2023
9.29
 330,500 9.33 9.33 9.13 0 16,300 -0.2
06/03/2023
9.33
 182,800 9.30 9.39 9.11 0 2,200 -0.0
03/03/2023
9.30
 843,800 9.37 9.40 9.24 0 45,000 -0.4
02/03/2023
9.37
 217,200 9.37 9.47 9.20 2,100 3,800 -0.0
01/03/2023
9.37
 571,100 9.37 9.50 9.18 0 18,500 -0.2
28/02/2023
9.37
 307,500 9.47 9.53 9.24 0 17,200 -0.2
27/02/2023
9.47
 225,900 9.55 9.59 9.29 0 7,900 -0.1
24/02/2023
9.55
 390,200 9.60 9.65 9.38 0 17,200 -0.2
23/02/2023
9.60
 138,800 9.60 9.68 9.44 400 4,200 -0.0
22/02/2023
9.60
 244,000 9.73 9.73 9.42 18,800 0 0.2
21/02/2023
9.73
 533,900 9.74 9.80 9.51 27,800 1,400 0.3
20/02/2023
9.74
 380,700 9.56 9.74 9.43 46,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |