Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	2.93	666,100	3.02	3.05	2.90	1,000	500	0
11/06/2026	3.01	382,400	3.11	3.19	3	0	0	0
10/06/2026	3.11	1,728,400	3.26	3.26	3.05	0	20,743	0
09/06/2026	3.06	449,300	3.06	3.06	3.06	0	13,411	0
08/06/2026	2.86	419,600	2.86	2.86	2.86	0	2,507	0
05/06/2026	2.68	1,156,100	2.80	2.80	2.63	0	20,900	0
04/06/2026	2.82	1,648,000	2.91	2.99	2.82	0	1,452	0
03/06/2026	3.03	1,504,300	3.40	3.40	3.03	20,000	105,020	0
02/06/2026	3.25	2,915,300	3.07	3.31	2.90	0	25,456	0
01/06/2026	3.10	4,972,100	3.55	3.55	3.09	100,000	102,100	0
29/05/2026	3.32	1,100,500	3.32	3.32	3.32	0	100	0
28/05/2026	3.11	3,351,200	3.10	3.11	3	100,000	88,400	0
27/05/2026	2.91	3,026,500	2.91	2.91	2.80	25,000	32,400	0
26/05/2026	2.72	533,100	2.72	2.72	2.72	0	4,552	0
25/05/2026	2.55	5,063,600	2.23	2.55	2.23	0	21,500	0
22/05/2026	2.39	559,700	2.39	2.39	2.39	10,100	0	0
21/05/2026	2.56	535,400	2.56	2.56	2.56	5,000	0	0
20/05/2026	2.75	1,073,300	2.99	2.99	2.75	23,500	0	0
19/05/2026	2.95	398,400	3.02	3.02	2.95	5,000	0	0
18/05/2026	3.01	513,300	2.99	3.06	2.97	5,000	10,000	0
15/05/2026	2.97	547,700	2.98	3.01	2.95	10,000	0	0
14/05/2026	3	693,500	3.03	3.03	2.95	10,200	0	0
13/05/2026	3.03	994,700	3.01	3.15	3.01	1,000	4,100	0
12/05/2026	3	802,800	2.99	3.12	2.96	0	7,500	0
11/05/2026	2.99	1,661,700	3.24	3.24	2.99	300	10,200	0
08/05/2026	3.21	1,335,100	3.49	3.49	3.21	7,500	300	0
07/05/2026	3.45	949,600	3.67	3.67	3.38	7,200	6,600	0
06/05/2026	3.48	1,130,200	3.43	3.64	3.43	5,000	4,700	0
05/05/2026	3.65	594,300	3.65	3.75	3.65	0	0	0
04/05/2026	3.92	848,700	4.21	4.21	3.92	7,200	13,600	0
29/04/2026	4.21	830,900	4.12	4.33	4.07	7,400	6,000	0
28/04/2026	4.07	1,665,800	4.07	4.07	4	11,000	7,800	0
24/04/2026	3.81	642,500	3.79	3.81	3.61	5,600	15,400	0
23/04/2026	3.57	1,024,000	3.36	3.57	3.36	1,200	0	0
22/04/2026	3.34	237,400	3.43	3.43	3.30	7,800	3,746	0
21/04/2026	3.28	983,400	3.50	3.50	3.26	19,300	1,900	0
20/04/2026	3.50	244,200	3.64	3.74	3.41	0	0	0
17/04/2026	3.62	292,800	3.82	3.82	3.62	0	0	0
16/04/2026	3.82	269,400	3.84	3.84	3.74	0	0	0
15/04/2026	3.84	179,700	3.92	3.92	3.80	0	7,900	0
14/04/2026	3.90	149,100	3.90	3.93	3.84	0	2,800	0
13/04/2026	3.90	160,800	3.95	3.99	3.85	4,000	0	0
10/04/2026	3.94	144,600	4	4.02	3.93	700	0	0
09/04/2026	4	87,700	4.01	4.04	3.95	0	3,000	0
08/04/2026	4.01	265,000	4.11	4.11	3.96	2,000	0	0
07/04/2026	3.96	140,400	3.95	3.97	3.92	0	5,000	0
06/04/2026	3.96	188,800	3.99	3.99	3.93	110,000	5	0
03/04/2026	3.99	152,400	4	4.04	3.99	12,500	0	0
02/04/2026	3.99	107,500	4.04	4.05	3.99	0	0	0
01/04/2026	4.04	308,900	4.07	4.08	4.02	0	2,000	0
31/03/2026	4.04	158,300	4.10	4.10	4	0	0	0
30/03/2026	4.05	244,100	4.19	4.19	4.02	1,900	2,800	0
27/03/2026	4.20	340,900	4.24	4.29	4.10	0	0	0
26/03/2026	4.23	74,800	4.26	4.30	4.23	0	0	0
25/03/2026	4.27	207,000	4.34	4.43	4.27	2,300	0	0
24/03/2026	4.34	154,200	4.30	4.42	4.25	0	0	0
23/03/2026	4.33	28,200	4.36	4.40	4.30	0	1,400	0
20/03/2026	4.39	34,400	4.40	4.41	4.35	0	0	0
19/03/2026	4.40	54,200	4.48	4.48	4.35	0	800	-0.0
18/03/2026	4.40	164,500	4.44	4.45	4.37	7,600	0	0.0
17/03/2026	4.44	234,800	4.45	4.49	4.40	600	12,400	-0.1
16/03/2026	4.45	174,300	4.48	4.48	4.35	0	1,200	-0.0
13/03/2026	4.47	215,800	4.52	4.53	4.47	0	1,200	-0.0
12/03/2026	4.53	241,900	4.53	4.57	4.46	0	200	-0.0
11/03/2026	4.52	191,400	4.51	4.62	4.46	0	0	0
10/03/2026	4.50	188,300	4.34	4.94	4.34	0	0	0
09/03/2026	4.63	138,900	4.93	4.93	4.63	0	0	0
06/03/2026	4.97	372,600	5.05	5.05	4.85	900	0	0.0
05/03/2026	5.02	125,000	5.07	5.15	5.02	0	7,000	-0.0
04/03/2026	5.11	160,600	5.18	5.25	5	0	7,900	-0.0
03/03/2026	5.18	176,000	5.21	5.29	5.18	0	3,000	-0.0
02/03/2026	5.18	415,400	5.22	5.25	5.18	0	5,300	-0.0
27/02/2026	5.25	437,900	5.25	5.40	5.25	8,400	1,500	0.0
26/02/2026	5.25	333,600	5.71	5.71	5.25	400	7,900	-0.0
25/02/2026	5.56	357,800	5.80	5.80	5.55	0	0	0
24/02/2026	5.77	760,100	5.49	5.77	5.49	9,900	0	0.1
23/02/2026	5.40	162,500	5.32	5.52	5.32	7,800	10,000	-0.0
13/02/2026	5.32	195,600	5.26	5.55	5.19	0	100	-0.0
12/02/2026	5.20	77,100	5.25	5.34	5.20	0	0	0
11/02/2026	5.25	889,300	5.25	5.34	5.23	0	100	-0.0
10/02/2026	5.25	133,400	5.30	5.32	5.18	0	0	0
09/02/2026	5.33	13,300	5.33	5.49	5.30	0	0	0
06/02/2026	5.33	51,600	5.36	5.37	5.30	0	0	0
05/02/2026	5.38	53,000	5.54	5.54	5.35	0	1,200	-0.0
04/02/2026	5.40	147,100	5.37	5.43	5.35	0	0	0
03/02/2026	5.37	208,200	5.46	5.46	5.36	0	5,300	-0.0
02/02/2026	5.47	78,500	5.60	5.60	5.45	1,400	0	0.0
30/01/2026	5.45	157,300	5.39	5.70	5.39	3,600	0	0.0
29/01/2026	5.39	208,300	5.40	5.41	5.35	0	0	0
28/01/2026	5.40	111,700	5.54	5.54	5.40	0	0	0
27/01/2026	5.54	37,700	5.56	5.70	5.49	0	0	0
26/01/2026	5.56	223,700	5.76	5.76	5.42	0	5,900	-0.0
23/01/2026	5.55	127,700	5.60	5.69	5.55	0	900	-0.0
22/01/2026	5.63	92,400	5.64	5.78	5.55	0	3,100	-0.0
21/01/2026	5.64	127,700	5.70	5.70	5.55	0	1,900	-0.0
20/01/2026	5.71	329,800	5.78	5.90	5.70	0	0	0
19/01/2026	5.78	71,600	5.76	5.89	5.70	1,400	400	0.0
16/01/2026	5.75	390,200	5.91	5.91	5.60	13,600	0	0.1
15/01/2026	5.88	111,400	6	6	5.88	1,000	0	0.0
14/01/2026	6	118,500	6.20	6.25	5.95	900	1,900	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.02	-0.66%	33,566,400	-137,841	0	2.39 3.32 2.93
2 tháng (2026-04-13)	-0.89	-22.82%	47,568,800	-142,787	0	2.39 4.21 2.93
3 tháng (2026-03-16)	-1.44	-32.36%	50,833,800	-33,792	-0.0	2.39 4.45 2.93
6 tháng (2025-12-15)	-2.78	-48.01%	61,525,500	-156,292	-0.7	2.39 6.08 2.93
12 tháng (2025-06-17)	-2.19	-42.12%	109,196,200	-142,392	-1.8	2.39 8.38 2.93
24 tháng (2024-06-24)	-2.17	-41.89%	158,233,600	-1,188,853	-4.7	2.36 8.38 2.93
36 tháng (2023-06-28)	-9.29	-75.53%	293,477,800	-722,553	-6.2	2.36 12.30 2.93
60 tháng (2021-07-08)	-4.49	-59.87%	590,579,800	-971,896	-11.2	2.36 19 2.93

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

THỐNG KÊ GIAO DỊCH