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

4.40
-0.04
(-0.90%)
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
(2026-02-23) 		-0.95 -17.59% 4,452,100 -17,800 -0.1
4.44
5.77
4.44
2 tháng
(2026-01-16) 		-1.30 -22.61% 8,177,300 -16,700 -0.1
4.44
5.78
4.44
3 tháng
(2025-12-17) 		-1.22 -21.52% 10,660,000 -122,500 -0.7
4.44
6.08
4.44
6 tháng
(2025-09-18) 		-3.86 -46.45% 23,108,900 -277,000 -1.8
4.44
8.38
4.44
12 tháng
(2025-03-24) 		1.50 50.85% 87,513,800 -176,900 -2.2
2.36
8.38
4.44
24 tháng
(2024-03-27) 		-1.86 -29.48% 123,628,400 -307,361 -0.3
2.36
8.38
4.44
36 tháng
(2023-04-03) 		-5.15 -53.65% 264,417,600 -786,461 -7.2
2.36
12.65
4.44
60 tháng
(2021-04-12) 		-3.55 -44.38% 569,528,900 -586,004 -8.7
2.36
19
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
10.05
 430,500 9.90 10.20 9.80 1,500 16,000 -0.1
22/09/2022
9.90
 513,500 9.97 10 9.68 4,800 700 0.0
21/09/2022
9.97
 252,600 10.10 10.15 9.90 2,300 0 0.0
20/09/2022
10.10
 2,311,800 10.40 10.40 9.68 1,000 10,100 -0.1
19/09/2022
10.40
 410,800 11.15 11.35 10.40 1,000 32,600 -0.3
16/09/2022
11.15
 163,100 11.45 11.45 11.15 1,000 7,900 -0.1
15/09/2022
11.45
 499,700 11.50 11.55 11.35 5,000 3,200 0.0
14/09/2022
11.50
 496,600 11.35 11.50 11.05 3,700 6 -0.1
13/09/2022
11.35
 346,400 11.40 11.60 11.10 0 14,000 -0.1
12/09/2022
11.40
 139,600 11.20 11.40 11.15 100 7,338 -0.2
09/09/2022
11.20
 445,400 11.30 11.50 11 0 13,800 -0.2
08/09/2022
11.30
 500,300 11.50 11.50 11 0 13,300 -0.2
07/09/2022
11.50
 468,500 11.50 11.55 11.15 0 17,500 -0.2
06/09/2022
11.50
 220,800 11.55 11.55 11.35 0 12,200 -0.1
05/09/2022
11.55
 79,000 11.60 11.65 11.45 300 0 0.0
31/08/2022
11.60
 251,300 11.55 11.65 11.30 5,200 5,700 -0.0
30/08/2022
11.55
 228,800 11.60 11.60 11.30 0 2,600 -0.0
29/08/2022
11.60
 692,700 11.60 11.60 11 8,600 23,500 -0.2
26/08/2022
11.60
 299,500 11.80 11.90 11.50 100 17,900 -0.2
25/08/2022
11.80
 363,700 11.70 11.90 11.65 14,100 5,000 0.1
24/08/2022
11.70
 228,500 11.70 11.80 11.60 19,300 0 0.2
23/08/2022
11.70
 271,800 11.70 11.75 11.50 0 7,000 -0.1
22/08/2022
11.70
 461,600 11.70 11.80 11.45 0 11,400 -0.1
19/08/2022
11.70
 407,500 11.90 12 11.65 2,000 3,600 -0.0
18/08/2022
11.90
 201,700 11.90 12.10 11.85 5,300 0 0.1
17/08/2022
11.90
 328,500 11.85 12.25 11.85 93,600 3,800 1.1
16/08/2022
11.85
 314,400 11.90 12.10 11.80 9,200 0 0.1
15/08/2022
11.90
 361,000 12.05 12.20 11.90 10,900 0 0.1
12/08/2022
12.05
 278,800 12 12.20 11.85 6,700 0 0.1
11/08/2022
12
 377,100 12.30 12.55 12 100 0 0.0
10/08/2022
12.30
 862,400 12.05 12.65 12.10 8,800 0 0.1
09/08/2022
12.05
 718,800 11.80 12.20 11.70 12,200 0 0.1
08/08/2022
11.80
 355,500 11.80 12.10 11.60 6,800 0 0.1
05/08/2022
11.80
 715,400 11.50 12.30 11.50 7,900 0 0.1
04/08/2022
11.50
 340,200 11.65 11.65 11.50 3,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |