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)
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
21/12/2022
9.09
 367,400 9.16 9.19 8.82 0 15,000 -0.1
20/12/2022
9.16
 489,500 9.19 9.19 8.84 1,400 22,900 -0.2
19/12/2022
9.19
 110,200 9.20 9.21 9.12 12,900 0 0.1
16/12/2022
9.20
 294,400 9.21 9.25 9.01 0 0 0.1
15/12/2022
9.21
 312,900 9.26 9.26 9.14 5,600 0 0.1
14/12/2022
9.26
 261,200 9.21 9.35 9.12 8,200 700 0.1
13/12/2022
9.21
 547,100 9.22 9.31 9.10 5,100 7,500 -0.0
12/12/2022
9.22
 377,400 9.24 9.29 9.08 6,200 0 0.1
09/12/2022
9.24
 564,100 9.12 9.30 9.05 0 9,000 -0.1
08/12/2022
9.12
 371,700 9.11 9.23 9 45,100 7,000 0.3
07/12/2022
9.11
 381,900 9.24 9.42 8.97 1,300 16,242 -0.1
06/12/2022
9.24
 717,100 9.73 9.90 9.20 7,000 4,400 0.0
05/12/2022
9.73
 294,100 9.90 10 9.65 60,900 3 0.6
02/12/2022
9.90
 269,800 9.80 9.90 9.61 3,700 700 0.0
01/12/2022
9.80
 755,500 9.28 9.92 9.20 61,300 1,000 0.6
30/11/2022
9.28
 406,700 9.36 9.39 9.14 33,900 1,600 0.3
29/11/2022
9.36
 474,400 9.45 9.48 9.22 25,500 200 0.2
28/11/2022
9.45
 479,000 9.24 9.59 9.20 48,700 0 0.5
25/11/2022
9.24
 217,600 9.19 9.25 9.12 0 7,600 -0.1
24/11/2022
9.19
 148,900 9.19 9.20 9.02 600 2,500 -0.0
23/11/2022
9.19
 213,200 9.20 9.28 9.09 0 3,500 -0.0
22/11/2022
9.20
 203,200 9.15 9.40 9.15 14,800 400 0.1
21/11/2022
9.15
 138,400 9.24 9.34 9.10 8,100 0 0.1
18/11/2022
9.24
 264,300 9.23 9.43 8.82 3,500 0 0.0
17/11/2022
9.23
 425,600 9.30 9.30 9.11 0 0 0.0
16/11/2022
9.30
 466,900 9.17 9.30 8.65 400 0 0.0
15/11/2022
9.17
 400,400 9.20 9.20 8.56 0 0 0.0
14/11/2022
9.20
 319,300 9.29 9.29 8.71 300 0 0.0
11/11/2022
9.29
 221,300 9.30 9.46 9.20 2,000 0 0.0
10/11/2022
9.30
 491,100 9.40 9.48 9.14 0 0 0.0
09/11/2022
9.40
 247,800 9.20 9.68 9.19 0 0 0.0
08/11/2022
9.20
 451,600 8.90 9.20 8.41 1,000 0 0.0
07/11/2022
8.90
 300,900 9 9 8.64 0 0 0.0
04/11/2022
9
 383,700 9.04 9.04 8.70 1,000 0 0.0
03/11/2022
9.04
 183,200 9.05 9.07 8.86 0 0 -0.0
02/11/2022
9.05
 142,600 9.10 9.10 8.92 0 1,300 -0.0
01/11/2022
9.10
 101,100 9.03 9.28 8.86 0 5,800 -0.1
31/10/2022
9.03
 89,400 9.15 9.15 8.80 0 2,100 -0.0
28/10/2022
9.15
 80,200 9.15 9.30 9.10 1,300 3,500 -0.0
27/10/2022
9.15
 235,700 9.05 9.15 8.55 4,600 3,300 0.0
26/10/2022
9.05
 178,000 9.10 9.10 8.83 0 0 0
25/10/2022
9.10
 280,900 9.10 9.10 8.78 1,000 0 0.0
24/10/2022
9.10
 739,800 9 9.10 8.50 9,100 3,100 0.1
21/10/2022
9
 282,400 9.15 9.20 8.60 100 0 0.0
20/10/2022
9.15
 110,700 9.28 9.28 9.15 0 1,500 -0.0
19/10/2022
9.28
 157,900 9.30 9.30 9.20 0 6,800 -0.1
18/10/2022
9.30
 240,700 9.40 9.40 9.20 0 10,400 -0.1
17/10/2022
9.40
 188,400 9.40 9.40 9.08 0 16,700 -0.2
14/10/2022
9.40
 318,100 9.08 9.40 9 5,000 16,100 -0.1
13/10/2022
9.08
 309,000 9.21 9.24 9.05 2,500 600 0.0
12/10/2022
9.21
 245,000 9.20 9.40 9.06 12,000 5,000 0.1
11/10/2022
9.20
 446,100 9.45 9.50 9 1,200 30,500 -0.3
10/10/2022
9.45
 451,900 9.40 9.50 8.77 21,300 2,500 0.2
07/10/2022
9.40
 2,404,600 9.40 9.40 8.75 7,100 2,800 0.0
06/10/2022
9.40
 294,900 9.96 9.99 9.27 400 19,100 -0.2
05/10/2022
9.96
 276,000 9.49 9.96 9.50 18,500 0 0.2
04/10/2022
9.49
 528,300 9.49 9.64 9.15 8,000 13,200 -0.0
03/10/2022
9.49
 477,700 10.20 10.20 9.49 800 15,500 -0.1
30/09/2022
10.20
 535,700 10.20 10.20 9.68 0 19,900 -0.2
29/09/2022
10.20
 532,800 10.20 10.25 9.96 0 23,200 -0.2
28/09/2022
10.20
 299,100 10.10 10.30 9.93 0 16,600 -0.2
27/09/2022
10.10
 813,800 9.98 10.25 9.78 0 17,400 -0.2
26/09/2022
9.98
 891,400 10.05 10.05 9.66 2,400 27,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |