Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/11/2024	3.63	35,400	3.69	3.69	3.60	3,300	100	0.0
21/11/2024	3.69	27,400	3.70	3.78	3.64	14,800	0	0.1
20/11/2024	3.68	36,600	3.68	3.75	3.60	5,500	100	0.0
19/11/2024	3.68	52,900	3.65	3.77	3.43	7,100	900	0.0
18/11/2024	3.68	28,800	3.74	3.74	3.65	3,200	100	0.0
15/11/2024	3.74	9,400	3.70	3.77	3.65	2,400	2,400	0
14/11/2024	3.70	39,300	3.80	3.80	3.68	1,000	0	0.0
13/11/2024	3.68	42,900	3.79	3.84	3.68	800	0	0.0
12/11/2024	3.79	14,300	3.78	3.87	3.78	300	0	0.0
11/11/2024	3.79	17,800	3.86	3.86	3.77	2,200	0	0.0
08/11/2024	3.86	15,200	3.86	3.89	3.70	1,500	800	0.0
07/11/2024	3.86	14,300	3.85	3.89	3.84	800	0	0.0
06/11/2024	3.84	25,500	3.81	3.89	3.80	0	0	0
05/11/2024	3.80	14,600	3.87	3.87	3.80	900	0	0.0
04/11/2024	3.80	25,000	3.84	3.90	3.80	4,000	400	0.0
01/11/2024	3.84	45,000	3.90	3.92	3.84	2,500	0	0.0
31/10/2024	3.88	23,400	3.98	3.98	3.88	20,300	200	0.1
30/10/2024	3.89	48,900	3.86	3.95	3.85	9,700	0	0.0
29/10/2024	3.84	28,900	3.85	3.98	3.81	3,400	0	0.0
28/10/2024	3.85	34,700	3.82	3.88	3.80	13,700	0	0.1
25/10/2024	3.82	65,800	3.70	3.88	3.70	22,200	18,200	0.0
24/10/2024	3.89	98,000	3.95	3.95	3.80	300	3,100	-0.0
23/10/2024	3.95	32,500	4	4	3.95	500	300	0.0
22/10/2024	4	19,300	4.01	4.01	3.99	1,700	1,500	0.0
21/10/2024	4.01	39,100	4.10	4.10	4.01	800	0	0.0
18/10/2024	4.01	49,500	4.02	4.07	4.01	0	0	0
17/10/2024	4.01	25,200	4.02	4.03	4	1,900	300	0.0
16/10/2024	4.01	8,600	4.11	4.11	4.01	0	0	0
15/10/2024	4.04	18,000	4.10	4.10	4.02	0	0	0
14/10/2024	4.09	96,900	4.12	4.12	4.02	8,500	0	0.0
11/10/2024	4.09	4,900	4.01	4.12	4	1,100	0	0.0
10/10/2024	4.09	4,300	4.18	4.18	4.09	0	0	0
09/10/2024	4.09	23,500	4.10	4.10	4.03	4,100	0	0.0
08/10/2024	4.10	33,300	4.10	4.10	4.01	3,100	0	0.0
07/10/2024	4.10	89,000	4.01	4.15	4.01	4,600	9,500	-0.0
04/10/2024	4.10	31,800	4.13	4.13	4.09	4,500	500	0.0
03/10/2024	4.10	85,900	4.18	4.18	4	1,000	0	0.0
02/10/2024	4.18	57,300	4.15	4.25	4.12	600	25,600	-0.1
01/10/2024	4.15	123,000	4.35	4.35	4.14	1,500	0	0.0
30/09/2024	4.20	61,200	4.23	4.37	4.20	0	2,000	-0.0
27/09/2024	4.36	151,100	4.55	4.55	4.30	16,000	94,000	-0.3
26/09/2024	4.37	123,500	4.47	4.56	4.32	3,300	83,100	-0.3
25/09/2024	4.47	51,000	4.37	4.50	4.30	27,600	0	0.1
24/09/2024	4.37	74,000	4.30	4.55	4.20	15,000	100	0.1
23/09/2024	4.30	18,800	4.37	4.38	4.17	5,300	800	0.0
20/09/2024	4.37	109,700	4.30	4.40	4.29	52,800	0	0.2
19/09/2024	4.30	74,600	4.29	4.33	4.23	12,200	0	0.1
18/09/2024	4.23	99,000	4.19	4.30	4.16	17,800	0	0.1
17/09/2024	4.15	53,400	4.23	4.23	4.10	9,400	7,400	0.0
16/09/2024	4.15	14,800	4.08	4.18	4.03	4,600	200	0.0
13/09/2024	4.07	14,100	4.20	4.28	4.03	3,000	1,200	0.0
12/09/2024	4.18	63,400	4.03	4.30	4.03	14,800	2,400	0.1
11/09/2024	4.03	82,700	4.15	4.15	4	23,500	4,300	0.1
10/09/2024	4.15	79,000	4.24	4.24	4.10	17,900	4,100	0.1
09/09/2024	4.24	63,300	4.28	4.28	4.19	0	0	0
06/09/2024	4.28	37,400	4.47	4.47	4.28	1,500	0	0.0
05/09/2024	4.36	159,600	4.43	4.45	4.36	13,700	0	0.1
04/09/2024	4.44	150,300	4.30	4.49	4.30	16,600	20,000	-0.0
30/08/2024	4.39	63,900	4.39	4.44	4.39	0	600	-0.0
29/08/2024	4.39	23,200	4.50	4.50	4.36	0	0	0
28/08/2024	4.38	103,000	4.57	4.57	4.38	2,800	2,700	0.0
27/08/2024	4.45	131,800	4.65	4.65	4.42	600	9,400	-0.0
26/08/2024	4.65	85,400	4.76	4.76	4.61	0	600	-0.0
23/08/2024	4.68	393,200	4.66	4.90	4.60	3,700	10,300	-0.0
22/08/2024	4.66	420,000	4.59	4.66	4.58	9,400	18,400	-0.0
21/08/2024	4.36	327,500	4.08	4.36	4.05	600	6,600	-0.0
20/08/2024	4.08	237,000	3.95	4.10	3.91	8,900	3,000	0.0
19/08/2024	3.90	251,700	3.89	3.93	3.87	5,200	0	0.0
16/08/2024	3.87	139,600	3.87	3.90	3.75	31,700	1,600	0.1
15/08/2024	3.76	77,400	3.87	3.87	3.75	4,200	500	0.0
14/08/2024	3.87	124,100	3.95	3.95	3.80	2,800	12,400	-0.0
13/08/2024	3.95	79,000	3.96	4	3.90	0	4,800	-0.0
12/08/2024	3.96	50,200	3.99	4.05	3.87	4,600	1,600	0.0
09/08/2024	4	76,500	4.04	4.05	3.90	0	0	0
08/08/2024	4	137,300	3.76	4.10	3.76	47,900	9,500	0.2
07/08/2024	4	102,700	4.07	4.16	3.92	4,300	4,200	0.0
06/08/2024	4.07	686,000	3.96	4.13	3.96	12,800	1,500	0.0
05/08/2024	3.96	168,000	4.03	4.19	3.96	13,000	0	0.1
02/08/2024	4.22	362,500	4.30	4.45	4.20	30,300	900	0.1
01/08/2024	4.51	110,400	4.70	4.72	4.51	23,700	9,700	0.1
31/07/2024	4.77	140,400	4.71	4.81	4.70	1,900	4,200	-0.0
30/07/2024	4.79	51,000	4.92	4.92	4.70	18,500	0	0.1
29/07/2024	4.79	53,900	4.80	4.80	4.70	18,500	0	0.1
26/07/2024	4.79	25,600	4.79	4.80	4.71	0	0	0
25/07/2024	4.79	55,300	4.79	4.83	4.61	12,100	100	0.1
24/07/2024	4.72	45,700	4.80	4.81	4.63	3,400	0	0.0
23/07/2024	4.79	82,800	4.90	4.90	4.70	15,300	0	0.1
22/07/2024	4.89	158,000	4.89	4.89	4.50	23,800	3,400	0.1
19/07/2024	4.80	183,800	4.90	4.96	4.60	700	900	-0.0
18/07/2024	4.90	101,700	4.99	4.99	4.60	25,500	6,000	0.1
17/07/2024	4.85	101,500	5.05	5.09	4.81	800	8,400	-0.0
16/07/2024	5	379,400	4.90	5.10	4.90	32,200	4,300	0.1
15/07/2024	4.90	108,900	4.95	4.99	4.88	15,200	1,300	0.1
12/07/2024	4.95	124,100	4.97	4.98	4.90	57,600	1,100	0.3
11/07/2024	4.97	102,700	4.98	5.03	4.93	10,600	0	0.1
10/07/2024	4.94	44,000	4.96	5.02	4.91	0	700	-0.0
09/07/2024	4.96	97,000	5.03	5.04	4.93	2,500	2,400	0.0
08/07/2024	5	88,800	4.96	5.03	4.95	5,800	1,800	0.0
05/07/2024	4.98	151,100	4.98	5	4.95	100	0	0.0
04/07/2024	5.05	72,300	5	5.07	4.97	0	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 (2024-10-23)	-0.32	-8.10%	776,600	93,300	0.4	3.63 3.95 3.63
2 tháng (2024-09-23)	-0.67	-15.58%	1,965,800	-23,500	-0.1	3.63 4.47 3.63
3 tháng (2024-08-26)	-1.02	-21.94%	3,374,400	114,800	0.4	3.63 4.65 3.63
6 tháng (2024-05-27)	-1.78	-32.90%	14,652,200	720,700	3.4	3.63 5.74 3.63
12 tháng (2023-11-28)	-2.92	-44.58%	63,127,600	985,200	4.3	3.63 6.95 3.63
24 tháng (2022-12-05)	-6.10	-62.69%	197,436,600	1,080,001	1.9	3.63 12.65 3.63
36 tháng (2021-12-08)	-8.02	-68.84%	338,446,700	660,457	-2.4	3.63 19 3.63
60 tháng (2019-12-19)	0.13	3.71%	550,840,610	-5,534,753	-22.3	3.32 19 3.63

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

THỐNG KÊ GIAO DỊCH