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

5.40
-0.14
(-2.53%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |