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

3.63
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
(2024-10-28) 		-0.22 -5.71% 674,500 92,200 0.3
3.63
3.89
3.63
2 tháng
(2024-09-26) 		-0.74 -16.93% 1,916,200 -70,200 -0.4
3.63
4.37
3.63
3 tháng
(2024-08-27) 		-0.82 -18.43% 3,383,200 115,700 0.4
3.63
4.47
3.63
6 tháng
(2024-05-29) 		-2.11 -36.76% 13,686,900 716,500 3.4
3.63
5.74
3.63
12 tháng
(2023-12-01) 		-2.79 -43.46% 61,382,200 1,051,200 4.7
3.63
6.95
3.63
24 tháng
(2022-12-06) 		-5.61 -60.71% 197,236,700 1,019,404 1.3
3.63
12.65
3.63
36 tháng
(2021-12-13) 		-9.02 -71.30% 336,777,000 620,257 -2.9
3.63
19
3.63
60 tháng
(2019-12-23) 		0.03 0.83% 550,611,770 -5,534,453 -22.3
3.32
19
3.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2019
3.59
 77,220 3.60 3.77 3.35 0 150 -0.0
13/09/2019
3.60
 654,750 3.38 3.61 3.38 23,500 65,500 -0.2
12/09/2019
3.38
 184,150 3.16 3.38 3.22 40,490 2,600 0.1
11/09/2019
3.16
 34,930 3.10 3.16 3.10 150 0 0.0
10/09/2019
3.10
 171,970 3.10 3.14 3.06 7,000 0 0.0
09/09/2019
3.10
 54,260 3.19 3.19 3.05 0 1,210 -0.0
06/09/2019
3.19
 60,280 3.20 3.24 3.16 47,600 11,750 0.1
05/09/2019
3.20
 91,100 3.28 3.28 3.20 9,000 2,100 0.0
04/09/2019
3.28
 40,150 3.30 3.34 3.20 4,500 0 0.0
03/09/2019
3.30
 26,020 3.24 3.30 3.22 0 0 0
30/08/2019
3.24
 63,710 3.25 3.28 3.23 4,700 0 0.0
29/08/2019
3.25
 31,450 3.26 3.30 3.21 0 0 0
28/08/2019
3.26
 176,580 3.27 3.33 3.20 0 8,860 -0.0
27/08/2019
3.27
 26,090 3.33 3.37 3.27 0 0 0
26/08/2019
3.33
 49,240 3.34 3.34 3.27 0 0 0
23/08/2019
3.34
 38,040 3.35 3.39 3.30 8,270 0 0.0
22/08/2019
3.35
 58,080 3.35 3.35 3.26 1,000 0 0.0
21/08/2019
3.35
 31,720 3.39 3.40 3.26 2,300 0 0.0
20/08/2019
3.39
 34,310 3.42 3.42 3.33 2,000 0 0.0
19/08/2019
3.42
 121,130 3.30 3.42 3.20 0 0 0
16/08/2019
3.30
 95,290 3.35 3.37 3.21 1,000 0 0.0
15/08/2019
3.35
 286,220 3.19 3.40 3.10 0 0 0
14/08/2019
3.19
 156,990 3.12 3.19 3.12 1,000 0 0.0
13/08/2019
3.12
 98,360 3.07 3.20 3.05 0 0 0
12/08/2019
3.07
 107,810 3.06 3.12 3.05 0 0 0
09/08/2019
3.06
 149,030 3.14 3.14 3.03 21,460 0 0.1
08/08/2019
3.14
 151,880 3.07 3.24 2.95 0 0 0
07/08/2019
3.07
 83,840 2.93 3.09 2.95 0 0 0
06/08/2019
2.93
 414,120 3 3 2.90 100 0 0.0
05/08/2019
3
 711,750 3.21 3.21 2.99 2,000 5,000 -0.0
02/08/2019
3.21
 340,030 3.45 3.45 3.21 0 0 0
01/08/2019
3.45
 323,890 3.66 3.69 3.44 0 0 0
31/07/2019
3.66
 135,500 3.76 3.76 3.64 200 0 0.0
30/07/2019
3.76
 35,570 3.76 3.78 3.73 1,000 0 0.0
29/07/2019
3.76
 70,250 3.77 3.78 3.72 0 0 0
26/07/2019
3.77
 47,450 3.78 3.82 3.74 0 0 0
25/07/2019
3.78
 84,040 3.75 3.80 3.70 0 0 0
24/07/2019
3.75
 68,140 3.79 3.80 3.69 200 0 0.0
23/07/2019
3.79
 76,620 3.90 3.90 3.79 0 0 0
22/07/2019
3.90
 79,020 3.94 3.94 3.89 0 0 0
19/07/2019
3.94
 164,550 4 4 3.90 0 0 0
18/07/2019
4
 226,970 3.98 4.05 3.90 0 0 0
17/07/2019
3.98
 51,300 4 4.07 3.98 300 0 0.0
16/07/2019
4
 200,510 3.98 4.08 3.76 0 20,000 -0.1
15/07/2019
3.98
 193,540 4.21 4.21 3.92 0 0 0
12/07/2019
4.21
 472,290 4.29 4.29 4.10 0 0 0
11/07/2019
4.29
 363,680 4.30 4.40 4.25 0 111,000 -0.5
10/07/2019
4.30
 143,790 4.37 4.40 4.30 5,000 0 0.0
09/07/2019
4.37
 549,830 4.44 4.44 4.25 0 0 0
08/07/2019
4.44
 202,570 4.38 4.49 4.40 0 0 0
05/07/2019
4.38
 90,370 4.42 4.42 4.35 0 0 0
04/07/2019
4.42
 23,740 4.44 4.44 4.31 0 0 0
03/07/2019
4.44
 128,580 4.44 4.45 4.40 300 10,000 -0.0
02/07/2019
4.44
 228,020 4.27 4.50 4.26 0 0 0
01/07/2019
4.27
 44,790 4.28 4.28 4.18 0 0 0
28/06/2019
4.28
 46,970 4.28 4.34 4.16 0 0 0
27/06/2019
4.28
 46,130 4.29 4.29 4.22 0 0 0
26/06/2019
4.29
 158,290 4.21 4.29 4.20 0 0 0
25/06/2019
4.21
 92,310 4.25 4.30 4.21 1,000 5,000 -0.0
24/06/2019
4.25
 51,330 4.25 4.32 4.23 0 0 0
21/06/2019
4.25
 224,990 4.35 4.36 4.25 0 11,000 -0.0
20/06/2019
4.35
 130,390 4.21 4.35 4.20 1,000 5,000 -0.0
19/06/2019
4.21
 93,080 4.17 4.22 4.17 0 8,110 -0.0
18/06/2019
4.17
 165,990 4.14 4.20 4.14 0 0 0
17/06/2019
4.14
 153,730 4.14 4.17 4.06 1,000 0 0.0
14/06/2019
4.14
 189,320 4.14 4.17 4.12 0 0 0
13/06/2019
4.14
 79,410 4.14 4.17 4.11 0 14,300 -0.1
12/06/2019
4.14
 118,870 4.14 4.19 4.13 0 0 0
11/06/2019
4.14
 51,930 4.17 4.19 4.14 0 0 0
10/06/2019
4.17
 126,960 4.11 4.17 4.10 0 0 0
07/06/2019
4.11
 142,190 4.10 4.15 4.04 0 0 0
06/06/2019
4.10
 154,200 4.10 4.17 4.09 0 0 0
05/06/2019
4.10
 20,650 4.10 4.14 4.06 0 0 0
04/06/2019
4.10
 224,170 4.14 4.18 4.05 0 0 0
03/06/2019
4.14
 145,650 4.18 4.20 4.14 0 0 0
31/05/2019
4.18
 149,710 4.18 4.21 4.18 0 0 0
30/05/2019
4.18
 80,330 4.12 4.18 4.11 0 0 0
29/05/2019
4.12
 142,230 4.11 4.15 4.10 0 0 0
28/05/2019
4.11
 119,410 4.12 4.15 4.04 0 0 0
27/05/2019
4.12
 103,450 4.17 4.18 4.01 0 0 0
24/05/2019
4.17
 201,880 4.16 4.17 4.15 0 0 0
23/05/2019
4.16
 167,660 4.15 4.17 4.14 0 0 0
22/05/2019
4.15
 283,040 4.15 4.17 4.14 0 0 0
21/05/2019
4.15
 239,650 4.15 4.19 4.12 0 0 0
20/05/2019
4.15
 187,070 4.15 4.19 4.15 0 0 0
17/05/2019
4.15
 557,910 4.15 4.16 4.13 0 0 0
16/05/2019
4.15
 132,250 4.15 4.17 4.05 0 0 0
15/05/2019
4.15
 269,260 4.15 4.19 4 0 0 0
14/05/2019
4.15
 163,830 4.10 4.15 4.10 0 0 0
13/05/2019
4.10
 106,290 4.02 4.10 4 0 0 0
10/05/2019
4.02
 172,410 4.01 4.07 3.98 0 0 0
09/05/2019
4.01
 171,090 4.04 4.11 4.01 0 0 0
08/05/2019
4.04
 166,620 4.14 4.14 3.98 0 0 0
07/05/2019
4.14
 108,670 4.09 4.20 4.09 19,110 0 0.1
06/05/2019
4.09
 159,190 4.22 4.22 4.03 0 0 0
03/05/2019
4.22
 219,670 4.20 4.23 4.18 9,500 0 0.0
02/05/2019
4.20
 401,320 4.45 4.45 4.20 600 10 0.0
26/04/2019
4.45
 145,860 4.46 4.49 4.35 0 0 0
25/04/2019
4.46
 406,490 4.48 4.60 4.35 50 200 -0.0
24/04/2019
4.48
 344,210 4.25 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |