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

5
0
(0%)
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
(2024-04-19) 		0.40 8.70% 2,903,700 206,500 1.0
4.60
5.02
5
2 tháng
(2024-03-19) 		-1.16 -18.83% 10,887,700 175,200 0.6
4.48
6.31
5
3 tháng
(2024-02-19) 		-1.45 -22.48% 16,677,100 169,800 0.6
4.48
6.45
5
6 tháng
(2023-11-20) 		-1.81 -26.58% 53,880,700 -67,600 -1.0
4.48
6.95
5
12 tháng
(2023-05-24) 		-6.55 -56.71% 139,988,900 -175,400 -5.7
4.48
12.65
5
24 tháng
(2022-05-30) 		-7.05 -58.51% 232,496,600 -273,843 -7.1
4.48
12.65
5
36 tháng
(2021-06-03) 		-1.50 -23.08% 448,305,100 -82,643 -7.8
4.48
19
5
60 tháng
(2019-06-14) 		0.86 20.77% 556,061,930 -6,661,213 -27.9
2.93
19
5
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
5
0
 115,100 5 5 4.97 17,000 0 0.1
#2 16/05/2024
5
0.09
 226,600 4.95 5.04 4.95 26,100 200 0.1
#3 15/05/2024
4.91
-0.01
 207,500 4.91 4.99 4.85 36,600 100 0.2
#4 14/05/2024
4.92
-0.04
 83,600 4.96 4.98 4.91 0 100 -0.0
#5 13/05/2024
4.96
0.02
 224,600 5 5.05 4.92 17,900 0 0.1
#6 10/05/2024
4.94
-0.01
 118,800 5.01 5.01 4.94 7,400 0 0.0
#7 09/05/2024
4.95
0
 124,400 4.95 5.05 4.90 6,900 3,800 0.0
#8 08/05/2024
4.95
-0.07
 106,600 5.02 5.06 4.91 3,600 700 0.0
#9 07/05/2024
5.02
0
 98,300 5.03 5.05 4.98 6,000 3,900 0.0
#10 06/05/2024
5.02
0.09
 189,200 4.94 5.11 4.93 7,800 0 0.0
#11 03/05/2024
4.93
-0.04
 48,100 5.09 5.10 4.93 100 2,300 -0.0
#12 02/05/2024
4.97
0
 130,900 5 5.20 4.93 15,300 4,400 0.1
#13 26/04/2024
4.97
0.19
 88,000 4.78 4.97 4.78 62,300 6,000 0.3
#14 25/04/2024
4.78
-0.12
 82,700 4.93 4.93 4.76 7,000 1,200 0.0
#15 24/04/2024
4.90
0.08
 183,500 4.82 4.96 4.82 300 100 0.0
#16 23/04/2024
4.82
0
 235,800 4.90 4.95 4.75 0 0 0
#17 22/04/2024
4.82
0.22
 240,200 4.65 4.89 4.65 4,100 2,200 0.0
#18 19/04/2024
4.60
0
 399,800 4.32 4.74 4.32 13,300 200 0.1
#19 17/04/2024
4.60
0.12
 269,100 4.40 4.65 4.40 8,500 0 0.0
#20 16/04/2024
4.48
-0.17
 992,900 4.60 4.60 4.33 75,100 11,800 0.3
#21 15/04/2024
4.65
-0.35
 594,100 5.02 5.07 4.65 3,900 3,000 0.0
#22 12/04/2024
5
-0.08
 407,300 5.14 5.14 4.90 36,900 15,900 0.1
#23 11/04/2024
5.08
-0.07
 135,900 5.07 5.15 5.05 9,400 0 0.0
#24 10/04/2024
5.15
0.06
 299,100 5.08 5.29 5.02 44,400 8,000 0.2
#25 09/04/2024
5.09
-0.31
 1,201,800 5.04 5.40 5.03 15,900 8,900 0.0
#26 08/04/2024
5.40
-0.40
 707,800 5.78 5.78 5.40 0 5,900 -0.0
#27 05/04/2024
5.80
-0.25
 750,200 6.01 6.09 5.79 8,500 13,600 -0.0
#28 04/04/2024
6.05
-0.12
 334,300 6.17 6.17 6.03 26,900 5,800 0.1
#29 03/04/2024
6.17
-0.02
 149,600 6.20 6.22 6.16 1,100 0 0.0
#30 02/04/2024
6.19
0.02
 133,200 6.21 6.21 6.17 0 5,300 -0.0
#31 01/04/2024
6.17
-0.03
 56,900 6.28 6.28 6.16 2,400 7,300 -0.0
#32 29/03/2024
6.20
-0.05
 135,500 6.31 6.31 6.18 0 8,300 -0.1
#33 28/03/2024
6.25
-0.06
 130,700 6.38 6.38 6.18 100 15,000 -0.1
#34 27/03/2024
6.31
0.13
 323,800 6.23 6.55 6.21 0 24,200 -0.2
#35 26/03/2024
6.18
0.01
 438,500 6.18 6.25 6.17 7,600 196,000 -1.2
#36 25/03/2024
6.17
-0.05
 162,700 6.22 6.28 6.17 100 10,700 -0.1
#37 22/03/2024
6.22
0.04
 226,200 6.18 6.27 6.20 26,100 0 0.2
#38 21/03/2024
6.18
-0.01
 258,400 6.19 6.21 6.15 12,600 0 0.1
#39 20/03/2024
6.19
0.03
 136,900 6.16 6.22 6.17 0 2,000 -0.0
#40 19/03/2024
6.16
0
 139,100 6.16 6.22 6.15 31,000 100 0.2
#41 18/03/2024
6.16
-0.06
 200,000 6.22 6.27 6.10 8,300 1,600 0.0
#42 15/03/2024
6.22
0.09
 216,200 6.13 6.24 6.13 5,000 0 0.0
#43 14/03/2024
6.13
-0.05
 327,600 6.18 6.19 6.13 0 0 0
#44 13/03/2024
6.18
0.02
 196,200 6.16 6.18 6.15 100 0 0.0
#45 12/03/2024
6.16
-0.05
 244,100 6.21 6.25 6.15 0 100 -0.0
#46 11/03/2024
6.21
-0.06
 202,200 6.27 6.27 6.18 100 800 -0.0
#47 08/03/2024
6.27
0
 197,700 6.27 6.32 6.25 200 0 0.0
#48 07/03/2024
6.27
-0.01
 147,800 6.28 6.30 6.25 0 600 -0.0
#49 06/03/2024
6.28
-0.01
 317,000 6.29 6.32 6.24 300 100 0.0
#50 05/03/2024
6.29
-0.04
 402,000 6.33 6.33 6.27 0 0 0
#51 04/03/2024
6.33
0.02
 351,800 6.31 6.34 6.29 0 0 0
#52 01/03/2024
6.31
0
 212,100 6.31 6.35 6.28 0 52,000 -0.3
#53 29/02/2024
6.31
-0.03
 260,000 6.34 6.37 6.29 23,700 700 0.1
#54 28/02/2024
6.34
0
 255,000 6.34 6.39 6.31 12,100 15,800 -0.0
#55 27/02/2024
6.34
-0.06
 245,400 6.40 6.40 6.30 0 8,900 -0.1
#56 26/02/2024
6.40
0.02
 179,600 6.38 6.40 6.29 600 18,100 -0.1
#57 23/02/2024
6.38
-0.06
 525,000 6.44 6.53 6.38 7,700 0 0.1
#58 22/02/2024
6.44
0.06
 412,800 6.38 6.48 6.38 6,300 3,100 0.0
#59 21/02/2024
6.38
-0.07
 339,500 6.45 6.47 6.38 0 2,700 -0.0
#60 20/02/2024
6.45
0
 213,300 6.45 6.50 6.40 0 0 0
#61 19/02/2024
6.45
0.12
 344,100 6.33 6.46 6.32 34,700 0 0.2
#62 16/02/2024
6.33
0.03
 116,400 6.30 6.36 6.29 12,600 0 0.1
#63 15/02/2024
6.30
0.04
 99,900 6.26 6.34 6.21 6,700 11,300 -0.0
#64 07/02/2024
6.26
0.01
 131,200 6.25 6.34 6.22 2,000 0 0.0
#65 06/02/2024
6.25
0.01
 86,700 6.24 6.36 6.23 400 4,600 -0.0
#66 05/02/2024
6.24
-0.11
 110,100 6.35 6.35 6.24 0 4,400 -0.0
#67 02/02/2024
6.35
0.08
 180,800 6.27 6.38 6.26 1,100 1,000 0.0
#68 01/02/2024
6.27
0.06
 106,400 6.21 6.39 6.20 0 100 -0.0
#69 31/01/2024
6.21
-0.28
 239,600 6.49 6.55 6.21 600 20,000 -0.1
#70 30/01/2024
6.49
0.24
 639,800 6.25 6.49 6.19 11,000 9,000 0.0
#71 29/01/2024
6.25
-0.01
 168,800 6.26 6.34 6.25 13,600 0 0.1
#72 26/01/2024
6.26
-0.02
 153,600 6.28 6.34 6.26 500 0 0.0
#73 25/01/2024
6.28
-0.01
 141,500 6.29 6.31 6.27 0 0 0
#74 24/01/2024
6.29
-0.11
 397,500 6.40 6.40 6.28 0 0 0
#75 23/01/2024
6.40
-0.02
 180,800 6.42 6.46 6.34 400 400 0
#76 22/01/2024
6.42
-0.02
 84,900 6.44 6.50 6.39 10,000 0 0.1
#77 19/01/2024
6.44
0.03
 412,800 6.41 6.50 6.42 200 0 0.0
#78 18/01/2024
6.41
0.09
 356,800 6.32 6.70 6.30 0 8,700 -0.1
#79 17/01/2024
6.32
-0.16
 334,200 6.48 6.50 6.32 100 20,800 -0.1
#80 16/01/2024
6.48
0
 190,800 6.48 6.50 6.47 0 1,900 -0.0
#81 15/01/2024
6.48
0
 480,800 6.48 6.51 6.45 0 10,600 -0.1
#82 12/01/2024
6.48
-0.17
 941,200 6.65 6.67 6.47 500 139,600 -0.9
#83 11/01/2024
6.65
-0.08
 438,900 6.73 6.74 6.62 0 37,400 -0.2
#84 10/01/2024
6.73
0.04
 588,900 6.69 6.75 6.67 0 34,200 -0.2
#85 09/01/2024
6.69
-0.04
 532,200 6.73 6.76 6.61 0 33,500 -0.2
#86 08/01/2024
6.73
0.03
 669,600 6.70 6.82 6.70 7,300 0 0.0
#87 05/01/2024
6.70
0.10
 733,700 6.60 6.70 6.60 15,000 100 0.1
#88 04/01/2024
6.60
-0.03
 362,800 6.63 6.69 6.60 25,600 0 0.2
#89 03/01/2024
6.63
0.03
 352,800 6.60 6.68 6.51 20,500 9,600 0.1
#90 02/01/2024
6.60
-0.10
 631,800 6.70 6.75 6.59 10,000 15,100 -0.0
#91 29/12/2023
6.70
0
 601,000 6.70 6.73 6.64 400 10,400 -0.1
#92 28/12/2023
6.70
-0.05
 380,900 6.75 6.80 6.69 100 0 0.0
#93 27/12/2023
6.75
0.07
 718,500 6.68 6.88 6.70 24,300 3,100 0.1
#94 26/12/2023
6.68
0
 538,600 6.68 6.73 6.64 0 3,500 -0.0
#95 25/12/2023
6.68
0.01
 784,200 6.67 6.75 6.64 0 23,400 -0.2
#96 22/12/2023
6.67
-0.18
 772,700 6.85 6.85 6.67 100 38,400 -0.3
#97 21/12/2023
6.85
-0.02
 241,800 6.87 6.87 6.76 0 2,600 -0.0
#98 20/12/2023
6.87
-0.07
 1,137,500 6.94 6.99 6.86 200 0 0.0
#99 19/12/2023
6.94
-0.01
 679,300 6.95 6.96 6.92 34,900 0 0.2
#100 18/12/2023
6.95
0
 869,600 6.95 6.96 6.89 0 6,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc