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

1.90
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
(2026-08-10) 		-0.40 -16% 6,786,100 -2,800 0
1.90
2.50
1.90
2 tháng
(2026-07-13) 		-0.90 -30% 22,813,400 -8,400 0
1.90
3
1.90
3 tháng
(2026-06-11) 		-0.91 -30.23% 30,897,500 -242,497 0
1.90
3.02
1.90
6 tháng
(2026-03-13) 		-2.37 -53.02% 81,564,700 -277,489 0.0
1.90
4.47
1.90
12 tháng
(2025-09-15) 		-4.70 -69.12% 107,146,900 -531,489 -1.6
1.90
8.38
1.90
24 tháng
(2024-09-19) 		-2.20 -51.16% 180,812,300 -1,849,550 -6.5
1.90
8.38
1.90
36 tháng
(2023-09-25) 		-9.20 -81.42% 303,272,900 -380,150 0.6
1.90
11.60
1.90
60 tháng
(2021-10-05) 		-7.26 -77.56% 571,383,200 -1,524,093 -13.6
1.90
19
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2022
11.80
 126,100 11.95 12.05 11.75 0 0 0
26/05/2022
11.75
 772,200 11.30 11.75 11.20 0 0 0
25/05/2022
11
 862,900 11 11.20 10.80 0 0 0
24/05/2022
10.95
 208,700 10.80 10.95 10.45 0 0 0
23/05/2022
11
 298,300 11 11.20 10.50 0 0 0
20/05/2022
11
 144,000 10.95 11.05 10.70 0 0 0
19/05/2022
11
 393,000 10.45 11.05 10.30 0 0 0
18/05/2022
11.05
 336,600 11.10 11.40 10.90 0 0 0
17/05/2022
11.05
 551,200 10.50 11.05 9.63 0 0 0
16/05/2022
10.35
 758,700 11 11.55 10.05 0 0 0
13/05/2022
10.80
 223,500 11 11.70 10.80 0 0 0
12/05/2022
11.60
 519,500 12.10 12.40 11.60 0 0 0
11/05/2022
12.45
 500,200 12.50 12.75 12.25 0 0 0
10/05/2022
12.70
 560,600 11.40 12.70 11.35 0 0 0
09/05/2022
12.15
 513,700 13.10 13.10 12.15 0 0 0
06/05/2022
13.05
 93,000 13.80 13.80 13.05 0 0 0
05/05/2022
13.80
 198,700 14.05 14.15 13.35 0 0 0
04/05/2022
14
 256,900 14.80 14.80 13.90 0 0 0
29/04/2022
14.40
 171,100 14 14.60 14 0 0 0
28/04/2022
14.10
 275,900 13.95 14.20 13.80 0 0 0
27/04/2022
13.95
 261,400 13.90 13.95 13.40 0 0 0
26/04/2022
13.90
 421,700 13.05 13.90 13.05 0 0 0
25/04/2022
14
 494,900 13.75 14.15 12.80 0 0 0
22/04/2022
13.75
 598,000 13.80 13.80 13.10 0 0 0
21/04/2022
13.45
 909,100 14.20 14.30 13.25 17,400 0 0.2
20/04/2022
14.20
 641,300 14.40 14.85 13.50 0 0 0
19/04/2022
14.35
 340,700 15.40 15.40 14.35 0 24,700 -0.4
18/04/2022
15.40
 653,700 15.60 15.60 14.65 0 0 0
15/04/2022
15.70
 196,800 14.90 15.90 14.90 0 0 0
14/04/2022
15.65
 423,600 16.30 16.35 15.65 0 40,200 -0.6
13/04/2022
16.30
 665,400 15.50 16.30 14.45 10,300 26,400 -0.3
12/04/2022
15.50
 585,100 16.20 16.30 15.50 0 0 0
08/04/2022
16
 653,300 16.90 17.20 16 0 0 0
07/04/2022
16.90
 322,200 17.30 17.50 16.90 0 0 0
06/04/2022
17.30
 545,700 17.50 17.60 17.20 0 0 0
05/04/2022
17.70
 337,100 17.30 17.70 17.20 0 0 0
04/04/2022
17.30
 291,100 17.95 17.95 17.15 0 0 0
01/04/2022
17.30
 385,000 16.60 17.50 16.60 0 0 0
31/03/2022
16.80
 921,100 17.95 17.95 16.10 0 0 0
30/03/2022
17.20
 1,068,900 17.60 18 16.80 0 0 0
29/03/2022
18.05
 599,300 18.40 18.40 17.95 0 0 0
28/03/2022
18
 1,071,700 18.30 18.55 17.50 0 0 0
25/03/2022
18.50
 543,900 18.70 18.70 18.40 0 0 0
24/03/2022
18.50
 1,156,300 18.20 18.60 17.75 0 0 0
23/03/2022
17.95
 601,300 18.20 18.20 17.70 0 0 0
22/03/2022
17.95
 1,367,200 18 18.60 17.85 0 0 0
21/03/2022
18
 740,000 17.65 18.50 17.60 0 0 0
18/03/2022
17.65
 622,700 17.95 18.05 17.55 0 0 0
17/03/2022
17.75
 461,500 18 18.20 17.70 0 0 0
16/03/2022
17.80
 499,500 17.70 18.15 17.60 39,900 1,600 0.7
15/03/2022
17.70
 829,900 17.45 18.05 17.15 0 0 0
14/03/2022
17.45
 1,434,700 18.30 18.30 17.45 0 0 0
11/03/2022
18.30
 984,700 18.90 18.95 18.25 0 0 0
10/03/2022
18.85
 1,458,900 18.40 19.25 18.10 0 0 0
09/03/2022
18.20
 1,794,800 18.40 18.40 17.20 0 0 0
08/03/2022
18.40
 1,173,200 18.70 19.20 18.30 0 0 0
07/03/2022
19
 1,683,500 18.50 19.25 18.10 0 0 0
04/03/2022
18.05
 3,300,600 17 18.05 17 0 0 0
03/03/2022
16.90
 1,307,800 16.80 16.90 16.55 0 0 0
02/03/2022
16.25
 586,100 16.50 16.75 16.20 0 0 0
01/03/2022
16.50
 919,600 16.10 16.80 16.10 0 0 0
28/02/2022
16.20
 546,300 16.15 16.65 16 0 0 0
25/02/2022
16.30
 635,700 16.10 16.60 16.10 0 0 0
24/02/2022
16.10
 1,434,500 16.50 17.20 15.85 0 0 0
23/02/2022
16.80
 545,600 16.90 17.10 16.70 0 0 0
22/02/2022
16.80
 808,600 16.70 17.10 16.35 0 0 0
21/02/2022
17.10
 1,920,000 16 17.10 15.90 0 0 0
18/02/2022
16
 378,900 15.90 16.25 15.90 0 0 0
17/02/2022
16.10
 788,700 16.40 16.50 15.90 0 0 0
16/02/2022
16.30
 597,900 16.50 16.50 16 0 0 0
15/02/2022
16.30
 497,500 16 16.45 15.70 0 0 0
14/02/2022
15.85
 379,800 16 16.20 15.70 0 0 0
11/02/2022
16.15
 864,100 15.70 16.50 15.60 0 0 0
10/02/2022
15.70
 264,400 15.65 15.80 15.60 1,500 4,200 0.0
09/02/2022
15.65
 370,100 15.90 15.90 15.50 0 0 0
08/02/2022
15.65
 323,700 15.65 15.70 15.45 0 0 0
07/02/2022
15.60
 215,500 15.50 15.75 15.40 0 0 0
28/01/2022
15.50
 368,300 15 15.50 14.70 0 0 0
27/01/2022
14.75
 493,600 15.30 15.45 14.60 0 0 0
26/01/2022
15.30
 312,100 15.65 15.80 15.10 0 0 0
25/01/2022
15.60
 426,700 15 15.75 14.70 0 0 0
24/01/2022
15.10
 699,100 16.20 16.30 15.10 0 0 0
21/01/2022
16.20
 375,000 16 16.80 15.95 0 0 0
20/01/2022
15.95
 306,100 16 16 15.50 0 0 0
19/01/2022
15.80
 333,300 15.90 16.35 15.65 0 0 0
18/01/2022
15.90
 620,000 14.70 16.25 14.70 0 0 0
17/01/2022
15.65
 1,570,800 17.10 17.15 15.65 0 0 0
14/01/2022
16.80
 1,161,600 15.30 16.90 15.30 0 0 0
13/01/2022
16.25
 896,700 16.60 17 16 0 0 0
12/01/2022
16.55
 1,488,000 17 17.40 15.85 0 0 0
11/01/2022
17
 1,047,700 17.60 17.60 16.90 0 0 0
10/01/2022
17.40
 1,521,800 17.10 17.95 16.60 0 0 0
07/01/2022
17.10
 1,382,500 17 17.95 17 0 0 0
06/01/2022
17
 2,259,100 15.90 17 15.70 0 0 0
05/01/2022
15.90
 796,600 16 16 15.65 0 0 0
04/01/2022
15.90
 793,000 15.50 16.25 15.50 0 0 0
31/12/2021
15.45
 673,900 15.35 15.55 15.20 0 0 0
30/12/2021
15.35
 1,115,000 15.85 16 15.30 0 0 0
29/12/2021
15.80
 1,201,800 15.90 16.40 15.75 0 0 0
28/12/2021
15.85
 1,266,000 15.80 16.40 15.40 0 0 0

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