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

2
0.10
(5.26%)
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)
15/03/2021
6.43
 181,200 6.45 6.47 6.37 0 0 0
12/03/2021
6.37
 174,900 6.47 6.47 6.31 0 0 0
11/03/2021
6.47
 206,500 6.56 6.59 6.34 0 0 0
10/03/2021
6.42
 187,400 6.45 6.45 6.30 0 0 0
09/03/2021
6.30
 179,800 6.48 6.48 6.30 0 0 0
08/03/2021
6.48
 312,000 6.35 6.52 6.35 0 0 0
05/03/2021
6.35
 200,300 6.25 6.45 6.25 0 0 0
04/03/2021
6.25
 282,000 6.50 6.60 6.10 0 0 0
03/03/2021
6.40
 328,300 6.60 6.60 6.35 0 0 0
02/03/2021
6.55
 185,000 6.70 6.75 6.51 0 0 0
01/03/2021
6.70
 428,400 6.69 6.76 6.60 0 0 0
26/02/2021
6.50
 401,400 6.45 6.61 6.40 0 0 0
25/02/2021
6.40
 244,600 6.45 6.50 6.30 0 0 0
24/02/2021
6.40
 500,600 6.49 6.70 6.40 0 0 0
23/02/2021
6.45
 438,500 6.22 6.55 6.22 0 0 0
22/02/2021
6.22
 608,900 6 6.31 6 0 0 0
19/02/2021
5.90
 135,400 5.77 6.20 5.75 0 0 0
18/02/2021
5.80
 81,600 5.80 5.85 5.75 0 0 0
17/02/2021
5.82
 196,500 5.79 5.84 5.65 0 0 0
09/02/2021
5.61
 114,900 5.61 5.88 5.50 0 0 0
08/02/2021
5.65
 215,200 5.78 5.80 5.50 0 0 0
05/02/2021
5.78
 168,500 5.80 5.85 5.65 0 0 0
04/02/2021
5.80
 154,000 5.70 5.80 5.60 0 0 0
03/02/2021
5.75
 199,400 5.55 5.75 5.50 0 0 0
02/02/2021
5.55
 63,200 5.50 5.60 5.28 0 0 0
01/02/2021
5.54
 72,400 5.50 5.55 5.21 0 0 0
29/01/2021
5.50
 295,700 5.10 5.50 5.10 0 0 0
28/01/2021
5.48
 558,200 5.50 5.80 5.48 0 0 0
27/01/2021
5.89
 207,300 6.02 6.02 5.71 0 0 0
26/01/2021
6.03
 191,000 6.08 6.08 5.80 0 0 0
25/01/2021
6.08
 275,700 6 6.13 6 0 0 0
22/01/2021
6.12
 176,500 6.20 6.20 6.06 0 0 0
21/01/2021
6.12
 419,000 6.09 6.15 5.90 0 0 0
20/01/2021
6.07
 352,800 6.07 6.42 5.70 0 0 0
19/01/2021
6.07
 450,100 6.50 6.50 6.05 0 0 0
18/01/2021
6.50
 400,600 6.50 6.57 6.49 0 0 0
15/01/2021
6.42
 386,700 6.20 6.49 6.20 0 0 0
14/01/2021
6.16
 418,200 6.20 6.29 6.11 0 0 0
13/01/2021
6.21
 487,200 6.50 6.52 6.21 0 0 0
12/01/2021
6.53
 559,900 6.60 6.60 6.40 0 0 0
11/01/2021
6.57
 719,000 6.20 6.57 6.20 0 0 0
08/01/2021
6.20
 380,900 5.99 6.22 5.99 0 0 0
07/01/2021
5.89
 191,900 5.88 6.02 5.87 0 0 0
06/01/2021
6.03
 294,700 6.20 6.20 5.85 0 0 0
05/01/2021
6.03
 242,700 6.10 6.16 6 0 0 0
04/01/2021
6.16
 185,600 6.06 6.29 6 0 0 0
31/12/2020
6.06
 361,010 6.10 6.30 6 0 0 0
30/12/2020
6.09
 728,230 6.09 6.09 5.70 0 0 0
29/12/2020
5.70
 217,050 5.70 5.80 5.60 0 0 0
28/12/2020
5.70
 283,000 5.62 5.75 5.52 0 0 0
25/12/2020
5.59
 143,420 5.48 5.60 5.32 0 0 0
24/12/2020
5.48
 130,920 5.60 5.60 5.30 0 0 0
23/12/2020
5.60
 194,190 5.80 5.80 5.50 0 0 0
22/12/2020
5.54
 168,640 5.41 5.55 5.31 0 0 0
21/12/2020
5.40
 258,760 5.47 5.47 5.27 0 0 0
18/12/2020
5.41
 130,570 5.40 5.50 5.30 0 0 0
17/12/2020
5.56
 397,220 5.76 5.76 5.50 0 0 0
16/12/2020
5.51
 676,980 5.40 5.51 5.20 0 0 0
15/12/2020
5.15
 388,610 4.82 5.15 4.80 0 0 0
14/12/2020
4.82
 169,750 4.82 4.91 4.82 0 0 0
11/12/2020
4.82
 245,290 4.81 4.82 4.79 0 0 0
10/12/2020
4.81
 90,480 4.90 4.90 4.80 0 0 0
09/12/2020
4.90
 92,230 4.85 4.90 4.82 0 0 0
08/12/2020
4.91
 67,190 4.90 4.95 4.83 0 0 0
07/12/2020
4.92
 60,110 4.92 4.95 4.85 0 0 0
04/12/2020
4.91
 58,650 4.88 4.95 4.88 0 0 0
03/12/2020
4.88
 21,060 4.88 4.88 4.85 0 0 0
02/12/2020
4.88
 75,350 4.86 4.95 4.84 0 0 0
01/12/2020
4.82
 45,390 4.86 4.86 4.76 0 0 0
30/11/2020
4.85
 117,500 4.80 4.94 4.75 0 0 0
27/11/2020
4.80
 55,570 4.80 4.87 4.78 0 0 0
26/11/2020
4.80
 66,240 4.80 4.89 4.78 0 0 0
25/11/2020
4.81
 187,180 4.81 4.85 4.78 0 0 0
24/11/2020
4.80
 85,090 4.85 4.86 4.80 0 0 0
23/11/2020
4.80
 154,880 4.85 4.85 4.80 0 0 0
20/11/2020
4.85
 41,870 4.94 4.94 4.77 0 0 0
19/11/2020
4.90
 202,110 4.90 4.98 4.88 0 0 0
18/11/2020
4.86
 16,370 4.83 4.86 4.80 0 0 0
17/11/2020
4.83
 99,120 4.94 4.94 4.81 0 0 0
16/11/2020
4.94
 79,090 4.80 4.94 4.77 0 0 0
13/11/2020
4.85
 23,960 4.90 4.90 4.76 0 0 0
12/11/2020
4.89
 39,950 4.76 4.90 4.75 0 0 0
11/11/2020
4.76
 53,960 4.80 4.89 4.75 0 0 0
10/11/2020
4.80
 88,870 4.99 4.99 4.80 0 0 0
09/11/2020
4.81
 85,410 4.90 5.12 4.81 0 0 0
06/11/2020
4.79
 22,270 4.78 4.80 4.78 0 0 0
05/11/2020
4.78
 9,560 4.80 4.80 4.70 0 0 0
04/11/2020
4.90
 3,130 5 5 4.90 0 0 0
03/11/2020
4.81
 106,840 4.76 5 4.76 0 0 0
02/11/2020
4.96
 55,760 4.80 4.96 4.60 0 0 0
30/10/2020
4.79
 7,930 4.85 4.85 4.70 0 0 0
29/10/2020
4.71
 5,370 4.95 4.95 4.70 0 0 0
28/10/2020
4.95
 77,990 4.71 4.95 4.71 0 0 0
27/10/2020
4.70
 119,750 4.66 4.89 4.66 0 0 0
26/10/2020
4.77
 22,560 4.85 4.90 4.77 0 0 0
23/10/2020
4.82
 49,200 4.82 4.93 4.80 0 0 0
22/10/2020
4.82
 215,770 5.10 5.10 4.75 0 0 0
21/10/2020
5.10
 20,310 5.30 5.30 5.10 0 0 0
20/10/2020
5.29
 11,020 5.30 5.30 5.20 0 0 0
19/10/2020
5.29
 11,190 5.40 5.40 5.20 0 0 0

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