Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	3.81	642,500	3.79	3.81	3.61	5,600	15,400	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
13/01/2026	6.08	96,500	6.35	6.35	6.05	0	14,000	-0.1
12/01/2026	6	490,800	5.70	6	5.69	0	200	-0.0
09/01/2026	5.61	94,300	5.59	5.70	5.59	3,600	0	0.0
08/01/2026	5.60	59,300	5.60	5.63	5.58	11,800	0	0.1
07/01/2026	5.60	96,500	5.55	5.64	5.50	2,500	9,000	-0.0
06/01/2026	5.53	73,300	5.70	5.70	5.47	0	0	0
05/01/2026	5.53	52,800	5.51	5.54	5.45	0	0	0
31/12/2025	5.52	8,500	5.55	5.55	5.47	0	1,700	-0.0
30/12/2025	5.46	37,000	5.60	5.60	5.46	0	0	0
29/12/2025	5.50	75,200	5.49	5.73	5.46	0	0	0
26/12/2025	5.49	103,200	5.50	5.50	5.43	0	6,500	-0.0
25/12/2025	5.50	149,800	5.50	5.63	5.46	0	19,000	-0.1
24/12/2025	5.50	206,000	5.52	5.70	5.50	0	38,000	-0.2
23/12/2025	5.52	151,200	5.49	5.69	5.49	6,500	38,000	-0.2
22/12/2025	5.51	87,600	5.55	5.56	5.51	0	3,800	-0.0
19/12/2025	5.55	169,000	5.55	5.57	5.52	0	0	0
18/12/2025	5.60	104,600	5.65	5.65	5.50	0	0	0
17/12/2025	5.67	197,200	5.70	5.70	5.59	0	0	0
16/12/2025	5.68	178,900	5.78	5.78	5.61	0	0	0
15/12/2025	5.79	27,100	5.66	5.85	5.66	0	1,200	-0.0
12/12/2025	5.66	66,000	5.87	5.88	5.65	0	0	0
11/12/2025	5.87	445,700	5.93	5.95	5.86	0	100	-0.0
10/12/2025	5.88	377,600	6.05	6.05	5.80	0	3,000	-0.0
09/12/2025	5.95	68,600	6.10	6.10	5.92	0	2,000	-0.0
08/12/2025	6.10	403,900	6.29	6.29	6.02	0	8,200	-0.1
05/12/2025	6.24	178,000	6.35	6.38	6.22	0	10,100	-0.1
04/12/2025	6.37	111,100	6.44	6.44	6.33	0	1,300	-0.0
03/12/2025	6.44	105,400	6.51	6.51	6.27	1,200	1,800	-0.0
02/12/2025	6.27	103,300	6.15	6.36	6.10	6,100	2,400	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 (2026-03-30)	0.02	0.49%	8,289,300	113,849	0	3.28 4.21 4.21
2 tháng (2026-03-02)	-1.11	-21.43%	11,982,500	84,849	-0.1	3.28 5.18 4.21
3 tháng (2026-01-29)	-1.32	-24.49%	16,247,100	90,249	-0.1	3.28 5.77 4.21
6 tháng (2025-10-31)	-2.32	-36.31%	24,291,900	-82,751	-1.1	3.28 6.44 4.21
12 tháng (2025-05-05)	0.87	27.19%	92,630,600	-50,551	-2.2	3.20 8.38 4.21
24 tháng (2024-05-09)	-0.88	-17.78%	124,785,400	-396,712	-1.2	2.36 8.38 4.21
36 tháng (2023-05-15)	-6.53	-61.60%	265,771,900	-783,712	-8.5	2.36 12.65 4.21
60 tháng (2021-05-25)	-2.47	-37.77%	573,217,200	-587,755	-9.5	2.36 19 4.21

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

THỐNG KÊ GIAO DỊCH