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

4.45
-0.02
(-0.45%)
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)
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
17/02/2023
9.56
 495,600 9.48 9.59 9.39 17,600 0 0.2
16/02/2023
9.48
 248,800 9.56 9.62 9.41 8,500 0 0.1
15/02/2023
9.56
 246,600 9.48 9.60 9.32 9,800 11,800 -0.0
14/02/2023
9.48
 438,300 9.50 9.64 9.28 0 13,000 -0.1
13/02/2023
9.50
 460,700 9.78 9.89 9.50 3,400 12,300 -0.1
10/02/2023
9.78
 660,600 9.63 9.90 9.55 22,400 0 0.2
09/02/2023
9.63
 510,900 9.60 9.65 9.41 11,600 1,200 0.1
08/02/2023
9.60
 455,500 9.60 9.64 9.38 6,200 2,500 0.0
07/02/2023
9.60
 659,300 9.60 9.70 9.45 24,800 0 0.2
06/02/2023
9.60
 315,000 9.53 9.60 9.30 100 2,200 -0.0
03/02/2023
9.53
 436,900 9.58 9.73 9.36 0 11,500 -0.1
02/02/2023
9.58
 364,700 9.60 9.65 9.40 0 9,800 -0.1
01/02/2023
9.60
 261,900 9.75 9.83 9.52 0 0 -0.0
31/01/2023
9.75
 329,900 9.77 9.77 9.43 0 0 -0.0
30/01/2023
9.77
 497,800 9.78 9.79 9.54 0 2,000 -0.0
27/01/2023
9.78
 253,200 9.78 9.90 9.47 10,600 100 0.1
19/01/2023
9.78
 423,300 9.70 9.78 9.47 15,300 0 0.1
18/01/2023
9.70
 366,900 9.72 9.79 9.45 19,500 0 0.2
17/01/2023
9.72
 557,000 9.70 9.80 9.41 21,000 0 0.2
16/01/2023
9.70
 201,800 9.73 9.74 9.33 1,500 1,800 -0.0
13/01/2023
9.73
 580,500 9.73 9.75 9.30 12,800 500 0.1
12/01/2023
9.73
 545,100 9.70 9.85 9.59 6,300 0 0.1
11/01/2023
9.70
 771,300 9.60 9.89 9.31 13,600 2,400 0.1
10/01/2023
9.60
 236,600 9.25 9.60 9.21 3,500 7,200 -0.0
09/01/2023
9.25
 178,900 9.55 9.79 9.25 4,800 3,600 0.0
06/01/2023
9.55
 208,200 9.65 9.67 9.29 11,200 3,300 0.1
05/01/2023
9.65
 588,700 9.19 9.82 9.19 4,100 900 0.0
04/01/2023
9.19
 471,900 9.19 9.20 9.09 11,700 0 0.1
03/01/2023
9.19
 64,000 9.11 9.19 9.06 7,100 0 0.1
30/12/2022
9.11
 364,800 9.11 9.14 8.95 100 0 0.0
29/12/2022
9.11
 240,800 9.12 9.12 9.01 200 2,200 -0.0
28/12/2022
9.12
 281,900 9.14 9.23 8.99 2,100 8,500 -0.1
27/12/2022
9.14
 287,900 9.13 9.17 9 2,500 15,000 -0.1
26/12/2022
9.13
 499,300 9.18 9.23 9 0 11,154 -0.1
23/12/2022
9.18
 295,400 9.09 9.26 9.01 0 1,300 -0.0
22/12/2022
9.09
 501,700 9.09 9.09 8.95 0 12,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |