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)
27/12/2021
15.55
 1,760,900 14.65 15.65 14.65 0 0 0
24/12/2021
14.65
 1,984,700 14 14.75 14 0 0 0
23/12/2021
13.80
 1,251,200 13.60 13.95 13.35 0 0 0
22/12/2021
13.70
 821,800 13.95 13.95 13.35 0 0 0
21/12/2021
13.60
 851,700 13.20 13.95 13.20 0 0 0
20/12/2021
13.60
 816,900 14 14 13.20 0 0 0
17/12/2021
13.85
 1,046,900 14 14.50 13.80 0 0 0
16/12/2021
13.95
 2,277,100 12.90 13.95 12.80 0 0 0
15/12/2021
13.05
 998,500 13.30 13.45 13 0 0 0
14/12/2021
13.30
 2,375,300 13.45 13.50 12.80 0 0 0
13/12/2021
12.65
 1,280,600 11.95 12.65 11.90 0 0 0
10/12/2021
11.85
 751,000 11.80 12 11.75 0 0 0
09/12/2021
11.90
 622,400 11.70 11.95 11.50 0 0 0
08/12/2021
11.65
 390,500 11.40 11.80 11.40 0 0 0
07/12/2021
11.65
 944,300 11.60 11.65 11.10 0 0 0
06/12/2021
11.25
 949,800 12.20 12.20 11.25 0 0 0
03/12/2021
11.95
 920,000 12.50 12.55 11.95 0 0 0
02/12/2021
12.45
 1,426,500 12.25 12.60 12.25 0 0 0
01/12/2021
12.15
 528,000 12.25 12.35 11.95 0 0 0
30/11/2021
12.25
 764,700 12.25 12.80 12 0 0 0
29/11/2021
12.15
 466,400 11.75 12.25 11.75 0 0 0
26/11/2021
12.25
 920,300 11.85 12.40 11.70 0 0 0
25/11/2021
11.85
 681,400 11.95 12.05 11.20 0 0 0
24/11/2021
11.95
 707,400 12.50 12.50 11.95 0 0 0
23/11/2021
12.25
 809,600 11.60 12.30 11.55 0 0 0
22/11/2021
12.30
 1,706,000 12.80 13.10 12.30 0 0 0
19/11/2021
13.20
 2,872,100 13.40 13.40 12.25 0 0 0
18/11/2021
13.15
 1,203,100 12.80 13.15 12.60 0 0 0
17/11/2021
12.60
 1,088,500 12.30 12.90 12.20 0 0 0
16/11/2021
12.30
 1,203,000 12.40 12.55 12.10 0 0 0
15/11/2021
12.30
 1,599,000 12.25 12.65 12 0 0 0
12/11/2021
12.25
 1,111,400 12.70 12.70 12.05 0 0 0
11/11/2021
12.05
 2,267,700 11.50 12.05 11.45 0 0 0
10/11/2021
11.30
 1,201,400 11.30 11.30 11.15 0 0 0
09/11/2021
11.35
 1,225,600 11.35 11.50 11.15 0 0 0
08/11/2021
11.35
 1,639,900 11.45 11.60 11.20 0 0 0
05/11/2021
11.35
 953,700 11.10 11.35 11 0 0 0
04/11/2021
11.30
 1,013,800 10.80 11.45 10.70 0 0 0
03/11/2021
11.05
 2,463,900 11.85 11.95 11.05 0 0 0
02/11/2021
11.85
 1,497,000 11.95 11.95 11.50 0 0 0
01/11/2021
11.20
 1,718,000 11 11.75 10.95 0 0 0
29/10/2021
11.25
 1,663,000 11.10 11.50 10.55 0 0 0
28/10/2021
11
 1,216,900 11.10 11.25 10.80 0 0 0
27/10/2021
11.15
 2,301,300 10.90 11.30 10.70 0 0 0
26/10/2021
10.60
 2,290,300 10 10.60 9.78 0 0 0
25/10/2021
9.95
 1,498,600 10.10 10.20 9.90 0 0 0
22/10/2021
10
 1,188,100 9.88 10.30 9.65 0 0 0
21/10/2021
9.90
 918,300 10.20 10.20 9.75 0 0 0
20/10/2021
9.92
 2,377,600 9.32 9.92 9.32 0 0 0
19/10/2021
9.28
 571,900 9.35 9.35 9.18 0 0 0
18/10/2021
9.27
 588,500 9.27 9.39 9.23 0 0 0
15/10/2021
9.27
 632,100 9.39 9.40 9.21 0 0 0
14/10/2021
9.26
 632,000 9.19 9.50 9.19 0 0 0
13/10/2021
9.18
 394,500 9.22 9.30 9.17 0 0 0
12/10/2021
9.22
 671,100 9 9.25 9 0 0 0
11/10/2021
9.05
 573,800 9.20 9.20 9.05 0 0 0
08/10/2021
9.18
 741,700 9.33 9.55 9.15 0 0 0
07/10/2021
9.32
 803,200 9.44 9.60 9.30 0 0 0
06/10/2021
9.43
 515,900 9.34 9.48 9.30 0 0 0
05/10/2021
9.36
 813,000 9.52 9.85 9.34 0 0 0
04/10/2021
9.46
 1,745,200 9.02 9.65 9.01 0 0 0
01/10/2021
9.02
 797,200 8.80 9.30 8.80 0 0 0
30/09/2021
9
 381,800 9 9.14 8.96 0 0 0
29/09/2021
9
 507,400 9 9.10 8.78 0 0 0
28/09/2021
8.97
 894,500 8.51 8.97 8.20 0 0 0
27/09/2021
8.77
 2,112,000 9.20 9.38 8.77 0 0 0
24/09/2021
9.42
 1,102,600 9.40 9.52 9.20 0 0 0
23/09/2021
9.52
 2,331,700 10.30 10.30 9.50 0 0 0
22/09/2021
9.72
 2,732,700 9.05 9.72 9.03 0 0 0
21/09/2021
9.09
 1,663,100 8.71 9.10 8.69 0 0 0
20/09/2021
9.10
 1,437,800 9.40 9.40 8.86 0 0 0
17/09/2021
8.96
 1,873,500 8.70 9.17 8.55 0 0 0
16/09/2021
8.70
 1,610,100 8.76 8.88 8.55 0 0 0
15/09/2021
8.76
 1,238,000 8.60 9.20 8.46 0 0 0
14/09/2021
8.70
 2,041,600 9 9.08 8.60 0 0 0
13/09/2021
8.62
 4,396,800 8.10 8.62 8.06 0 0 0
10/09/2021
8.06
 1,000,100 7.77 8.20 7.76 0 0 0
09/09/2021
7.75
 382,400 7.80 7.99 7.70 0 0 0
08/09/2021
7.86
 296,500 8.10 8.10 7.86 0 0 0
07/09/2021
8.05
 1,326,500 8.21 8.45 8 0 0 0
06/09/2021
8.04
 1,196,000 7.93 8.10 7.70 0 0 0
01/09/2021
7.91
 271,300 7.91 8.03 7.89 0 0 0
31/08/2021
7.99
 454,900 8.01 8.14 7.96 0 0 0
30/08/2021
8.10
 1,642,800 8 8.19 8 0 0 0
27/08/2021
7.98
 330,900 7.70 7.98 7.60 0 0 0
26/08/2021
7.70
 245,300 7.50 7.75 7.50 0 0 0
25/08/2021
7.60
 225,500 7.50 7.64 7.30 0 0 0
24/08/2021
7.49
 309,600 7.32 7.59 7.32 0 0 0
23/08/2021
7.45
 229,900 7.58 7.70 7.45 0 0 0
20/08/2021
7.65
 633,900 7.93 7.93 7.55 0 0 0
19/08/2021
7.72
 338,000 7.76 7.76 7.66 0 0 0
18/08/2021
7.75
 412,000 7.90 7.97 7.70 0 0 0
17/08/2021
7.90
 448,200 8.08 8.08 7.80 0 0 0
16/08/2021
7.91
 586,700 7.90 8.06 7.89 0 0 0
13/08/2021
7.90
 801,600 7.90 8 7.70 0 0 0
12/08/2021
8.15
 526,400 7.83 8.30 7.80 0 0 0
11/08/2021
8
 565,000 8.50 8.55 7.90 0 0 0
10/08/2021
8.15
 1,985,600 7.70 8.15 7.69 0 0 0
09/08/2021
7.62
 319,900 7.70 7.79 7.51 0 0 0
06/08/2021
7.70
 187,000 7.82 7.82 7.67 0 0 0

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